21Shares Cardano ETP (SWX:AADA)
Switzerland · Delayed Price · Currency is CHF · Price in USD 2.988
-0.034 (-1.13%)
Sep 17, 2026, 7:59 AM CET
SWX:AADA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.83 | 3.96 | 3.83 | 3.93 | 3.93 | 8.18% | 32,895 |
| Sep 17, 2026 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 5.15% | 7,878 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -5.65% | 10,595 |
| Sep 15, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.14% | 4 |
| Sep 14, 2026 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -2.40% | 2,914 |
| Sep 11, 2026 | 3.76 | 3.83 | 3.64 | 3.83 | 3.83 | 0.26% | 2,686 |
| Sep 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.47% | 1,000 |
| Sep 9, 2026 | 3.97 | 4.01 | 3.94 | 3.96 | 3.96 | 0.30% | 75,555 |
| Sep 8, 2026 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | 0.43% | 16,556 |
| Sep 7, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 2.37% | 54 |
| Sep 4, 2026 | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | 1.96% | 8,539 |
| Sep 3, 2026 | 3.70 | 3.77 | 3.69 | 3.77 | 3.77 | 8.08% | 7,753 |
| Sep 2, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -2.19% | 2,818 |
| Sep 1, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | 1.57% | 3,697 |
| Aug 31, 2026 | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -5.75% | 6,959 |
| Aug 28, 2026 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | -1.97% | 64 |
| Aug 27, 2026 | 3.77 | 3.88 | 3.77 | 3.80 | 3.80 | 1.81% | 5,009 |
| Aug 26, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -3.53% | 12,090 |
| Aug 25, 2026 | 4.02 | 4.05 | 3.86 | 3.87 | 3.87 | -3.03% | 25,423 |
| Aug 24, 2026 | 3.93 | 4.03 | 3.93 | 3.99 | 3.99 | 1.83% | 5,456 |
| Aug 21, 2026 | 3.71 | 3.92 | 3.71 | 3.92 | 3.92 | 11.44% | 15,562 |
| Aug 20, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.51 | 11.68% | 4,668 |
| Aug 19, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.43% | 12,148 |
| Aug 18, 2026 | 3.09 | 3.16 | 3.09 | 3.16 | 3.16 | 0.24% | 3,466 |
| Aug 17, 2026 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -2.25% | 10,606 |
| Aug 14, 2026 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -2.21% | 103 |
| Aug 13, 2026 | 3.31 | 3.31 | 3.30 | 3.30 | 3.30 | 0.83% | 37 |
| Aug 12, 2026 | 3.33 | 3.33 | 3.27 | 3.27 | 3.27 | -3.28% | 3,955 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.65% | 1,719 |
| Aug 10, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.72% | 2,342 |
| Aug 7, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | 5.46% | 1,001 |
| Aug 6, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | -2.74% | 16 |
| Aug 5, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | 0.85% | 3,379 |
| Aug 4, 2026 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | 0.88% | 12,150 |
| Aug 3, 2026 | 3.29 | 3.47 | 3.29 | 3.42 | 3.42 | 12.27% | 2,186 |
| Jul 31, 2026 | 3.02 | 3.06 | 3.02 | 3.05 | 3.05 | -0.26% | 7,026 |
| Jul 30, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 4.87% | 781 |
| Jul 29, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | 3.44% | 312 |
| Jul 28, 2026 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -5.12% | 699 |
| Jul 27, 2026 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | 0.20% | 363 |
| Jul 24, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -3.70% | 1,062 |
| Jul 23, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.48% | 1,115 |
| Jul 22, 2026 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | -1.84% | 1,744 |
| Jul 21, 2026 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 7.98% | 37,507 |
| Jul 20, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 1.34% | 1,127 |
| Jul 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.42% | 71 |
| Jul 16, 2026 | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | -0.44% | 229 |
| Jul 15, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | 4.00% | 901 |
| Jul 14, 2026 | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.80% | 11,317 |
| Jul 13, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -3.70% | 525 |