21Shares Cardano ETP (SWX:AADA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 3.820
+0.160 (4.37%)
May 8, 2026, 7:54 AM CET
SWX:AADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5.02 | 5.10 | 5.01 | 5.10 | 5.10 | 5.68% | 22,984 |
| May 8, 2026 | 4.72 | 4.83 | 4.71 | 4.83 | 4.83 | 1.54% | 2,675 |
| May 7, 2026 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -1.39% | 17,223 |
| May 6, 2026 | 4.77 | 4.91 | 4.77 | 4.82 | 4.82 | 3.04% | 8,253 |
| May 5, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 3.22% | 15,329 |
| May 4, 2026 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | 1.50% | 6,105 |
| Apr 30, 2026 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | 0.70% | 3,597 |
| Apr 29, 2026 | 4.50 | 4.54 | 4.43 | 4.43 | 4.43 | 0.45% | 26,761 |
| Apr 28, 2026 | 4.45 | 4.47 | 4.41 | 4.41 | 4.41 | -1.08% | 8,101 |
| Apr 27, 2026 | 4.48 | 4.49 | 4.46 | 4.46 | 4.46 | -1.59% | 2,600 |
| Apr 24, 2026 | 4.51 | 4.53 | 4.49 | 4.53 | 4.53 | 0.62% | 3,993 |
| Apr 23, 2026 | 4.49 | 4.51 | 4.46 | 4.51 | 4.51 | -2.28% | 43,585 |
| Apr 22, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 2.28% | 40 |
| Apr 21, 2026 | 4.51 | 4.54 | 4.50 | 4.51 | 4.51 | 1.17% | 2,451 |
| Apr 20, 2026 | 4.44 | 4.50 | 4.44 | 4.46 | 4.46 | -7.44% | 15,472 |
| Apr 17, 2026 | 4.79 | 4.83 | 4.76 | 4.81 | 4.81 | 6.74% | 3,556 |
| Apr 16, 2026 | 4.53 | 4.57 | 4.50 | 4.51 | 4.51 | 3.89% | 4,013 |
| Apr 15, 2026 | 4.35 | 4.36 | 4.34 | 4.34 | 4.34 | -1.92% | 925 |
| Apr 14, 2026 | 4.40 | 4.49 | 4.40 | 4.43 | 4.43 | 1.37% | 32,053 |
| Apr 13, 2026 | 4.34 | 4.39 | 4.30 | 4.37 | 4.37 | -5.46% | 12,326 |
| Apr 10, 2026 | 4.55 | 4.65 | 4.54 | 4.62 | 4.62 | 1.72% | 1,775 |
| Apr 9, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.92% | 390 |
| Apr 8, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | 4.95% | 6,396 |
| Apr 7, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | 1.30% | 1,245 |
| Apr 2, 2026 | 4.31 | 4.33 | 4.28 | 4.31 | 4.31 | -4.22% | 21,290 |
| Apr 1, 2026 | 4.58 | 4.58 | 4.48 | 4.50 | 4.50 | 2.37% | 28,724 |
| Mar 31, 2026 | 4.44 | 4.44 | 4.35 | 4.40 | 4.40 | -3.26% | 2,702 |
| Mar 30, 2026 | 4.47 | 4.54 | 4.47 | 4.54 | 4.54 | 1.70% | 1,292 |
| Mar 27, 2026 | 4.61 | 4.61 | 4.45 | 4.47 | 4.47 | -4.12% | 8,446 |
| Mar 26, 2026 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -5.32% | 1,505 |
| Mar 25, 2026 | 4.88 | 4.93 | 4.88 | 4.92 | 4.92 | 3.97% | 773 |
| Mar 24, 2026 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | 0.77% | 913 |
| Mar 23, 2026 | 4.54 | 4.75 | 4.50 | 4.70 | 4.70 | -2.41% | 9,100 |
| Mar 20, 2026 | 4.93 | 4.93 | 4.81 | 4.81 | 4.81 | 0.17% | 390 |
| Mar 19, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -2.24% | 8,680 |
| Mar 18, 2026 | 5.27 | 5.28 | 4.92 | 4.92 | 4.92 | -5.81% | 2,982 |
| Mar 17, 2026 | 5.20 | 5.23 | 5.17 | 5.22 | 5.22 | 0.44% | 6,933 |
| Mar 16, 2026 | 5.26 | 5.28 | 5.15 | 5.20 | 5.20 | 5.55% | 8,099 |
| Mar 13, 2026 | 4.93 | 5.11 | 4.92 | 4.92 | 4.92 | 3.53% | 4,389 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 1.60% | 2,215 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -5.01% | 850 |
| Mar 10, 2026 | 4.74 | 4.93 | 4.74 | 4.93 | 4.93 | 6.12% | 4,401 |
| Mar 9, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.36% | 1,194 |
| Mar 6, 2026 | 4.92 | 4.92 | 4.66 | 4.66 | 4.66 | -5.67% | 2,195 |
| Mar 5, 2026 | 4.95 | 5.02 | 4.94 | 4.94 | 4.94 | -3.48% | 3,187 |
| Mar 4, 2026 | 4.80 | 5.12 | 4.79 | 5.12 | 5.12 | 5.07% | 14,783 |
| Mar 3, 2026 | 4.88 | 4.88 | 4.80 | 4.87 | 4.87 | -6.00% | 4,914 |
| Mar 2, 2026 | 4.91 | 5.18 | 4.90 | 5.18 | 5.18 | 1.99% | 4,708 |
| Feb 27, 2026 | 5.34 | 5.34 | 5.08 | 5.08 | 5.08 | -4.31% | 4,161 |
| Feb 26, 2026 | 5.32 | 5.35 | 5.26 | 5.31 | 5.31 | -0.45% | 28,345 |