BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	41.23	41.23	41.23	41.23	41.23	1.73%	-
Mar 3, 2026	41.28	41.28	40.92	40.53	40.53	-1.82%	483
Mar 2, 2026	41.57	41.57	41.57	41.28	41.28	-0.51%	100
Feb 27, 2026	40.96	41.17	40.96	41.49	41.49	1.29%	300
Feb 26, 2026	40.74	40.95	40.74	40.96	40.96	-0.34%	310
Feb 25, 2026	41.25	41.25	40.85	41.10	41.10	-0.34%	764
Feb 24, 2026	41.53	41.53	41.27	41.24	41.24	0.22%	310
Feb 23, 2026	41.27	41.27	41.27	41.15	41.15	3.00%	1
Feb 20, 2026	40.20	40.20	40.00	39.95	39.95	0.20%	77
Feb 19, 2026	39.87	39.87	39.87	39.87	39.87	0.83%	-
Feb 18, 2026	39.57	39.57	39.57	39.54	39.54	-	2
Feb 17, 2026	40.00	40.00	40.00	39.54	39.54	0.25%	1
Feb 16, 2026	39.69	39.76	39.39	39.44	39.44	-0.53%	496
Feb 13, 2026	39.00	39.60	39.00	39.65	39.65	2.99%	975
Feb 12, 2026	37.87	39.12	37.77	38.50	38.50	-0.54%	693
Feb 11, 2026	37.59	38.54	37.46	38.71	38.71	11.27%	4,014
Feb 10, 2026	34.79	34.79	34.79	34.79	34.79	0.81%	-
Feb 9, 2026	34.67	34.67	34.67	34.51	34.51	-1.20%	150
Feb 6, 2026	34.82	34.82	34.82	34.93	34.93	-0.11%	5
Feb 5, 2026	34.77	34.78	34.77	34.97	34.97	0.55%	400
Feb 4, 2026	34.44	34.81	34.44	34.78	34.78	2.87%	190
Feb 3, 2026	33.56	33.68	33.52	33.81	33.81	1.08%	325
Feb 2, 2026	33.45	33.45	33.45	33.45	33.45	1.70%	-
Jan 30, 2026	32.88	33.03	32.88	32.89	32.89	0.03%	375
Jan 29, 2026	32.32	33.00	32.32	32.88	32.88	1.01%	376
Jan 28, 2026	32.40	32.49	32.40	32.55	32.55	0.71%	169
Jan 27, 2026	32.85	32.85	32.30	32.32	32.32	-1.85%	234
Jan 26, 2026	32.90	32.90	32.90	32.93	32.93	0.09%	35
Jan 23, 2026	32.94	32.94	32.94	32.90	32.90	-0.12%	130
Jan 22, 2026	32.83	33.14	32.83	32.94	32.94	0.34%	671
Jan 21, 2026	32.94	33.04	32.80	32.83	32.83	-0.27%	461
Jan 20, 2026	33.27	33.27	32.92	32.92	32.92	-1.17%	672
Jan 19, 2026	33.47	33.47	33.29	33.31	33.31	-1.51%	15
Jan 16, 2026	34.02	34.02	33.72	33.82	33.82	-1.05%	123
Jan 15, 2026	34.18	34.18	34.18	34.18	34.18	0.18%	-
Jan 14, 2026	33.93	34.05	33.86	34.12	34.12	1.85%	1,681
Jan 13, 2026	33.50	33.50	33.50	33.50	33.50	-0.15%	-
Jan 12, 2026	33.55	33.55	33.55	33.55	33.55	-0.36%	-
Jan 9, 2026	33.64	33.64	33.64	33.67	33.67	0.06%	200
Jan 8, 2026	33.45	33.70	33.17	33.65	33.65	-0.88%	481
Jan 7, 2026	34.20	34.20	34.20	33.95	33.95	-1.05%	300
Jan 6, 2026	34.31	34.31	34.31	34.31	34.31	-0.09%	-
Jan 5, 2026	34.26	34.44	34.24	34.34	34.34	-1.58%	888
Jan 2, 2026	35.00	35.00	35.00	34.89	34.89	-0.29%	150
Dec 30, 2025	34.99	34.99	34.99	34.99	34.99	0.72%	-
Dec 29, 2025	34.64	34.64	34.64	34.74	34.74	0.61%	22
Dec 23, 2025	34.68	34.68	34.68	34.53	34.53	-0.43%	37
Dec 22, 2025	34.55	34.55	34.55	34.68	34.68	-0.49%	225
Dec 19, 2025	34.85	34.85	34.85	34.85	34.85	-0.11%	-
Dec 18, 2025	34.81	34.81	34.81	34.89	34.89	0.58%	70
Dec 17, 2025	34.69	34.69	34.69	34.69	34.69	-	-
Dec 16, 2025	34.72	34.90	34.72	34.69	34.69	-0.40%	686
Dec 15, 2025	34.83	34.83	34.83	34.83	34.83	0.66%	-
Dec 12, 2025	34.60	34.60	34.60	34.60	34.60	-0.80%	-
Dec 11, 2025	34.38	34.38	34.38	34.88	34.88	1.60%	100
Dec 10, 2025	34.33	34.33	34.33	34.33	34.33	-1.44%	-
Dec 9, 2025	34.83	34.83	34.83	34.83	34.83	-0.09%	-
Dec 8, 2025	34.86	34.86	34.86	34.86	34.86	-0.37%	-
Dec 5, 2025	35.00	35.00	35.00	34.99	34.99	0.86%	200
Dec 4, 2025	35.00	35.00	35.00	34.69	34.69	-1.95%	15
Dec 3, 2025	35.38	35.38	35.38	35.38	35.38	-1.15%	-
Dec 2, 2025	36.08	36.10	35.54	35.79	35.79	-0.17%	520
Dec 1, 2025	35.85	35.85	35.85	35.85	35.85	0.45%	-
Nov 28, 2025	35.69	35.69	35.69	35.69	35.69	0.20%	-
Nov 27, 2025	35.52	35.52	35.52	35.62	35.62	0.45%	75
Nov 26, 2025	35.46	35.46	35.46	35.46	35.46	-0.14%	-
Nov 25, 2025	35.15	35.40	35.15	35.51	35.51	1.08%	255
Nov 24, 2025	35.13	35.13	35.13	35.13	35.13	-0.51%	-
Nov 21, 2025	35.13	35.13	35.13	35.31	35.31	1.20%	13
Nov 20, 2025	34.89	34.89	34.89	34.89	34.89	0.20%	-
Nov 19, 2025	34.76	35.02	34.76	34.82	34.82	-1.80%	330
Nov 18, 2025	35.46	35.46	35.46	35.46	35.46	-1.42%	-
Nov 17, 2025	36.05	36.05	36.05	35.97	35.97	-0.55%	25
Nov 14, 2025	36.59	36.59	36.59	36.17	36.17	-0.60%	118
Nov 13, 2025	33.00	36.42	33.00	36.39	36.39	0.44%	44
Nov 12, 2025	36.30	36.30	36.30	36.23	36.23	-0.28%	66
Nov 11, 2025	36.33	36.33	36.33	36.33	36.33	0.83%	-
Nov 10, 2025	35.86	35.89	35.86	36.03	36.03	0.28%	34
Nov 7, 2025	35.93	35.93	35.93	35.93	35.93	-0.77%	-
Nov 6, 2025	36.21	36.21	36.21	36.21	36.21	0.78%	-
Nov 5, 2025	37.01	37.01	36.18	35.93	35.93	0.96%	218
Nov 4, 2025	35.59	35.59	35.59	35.59	35.59	0.79%	-
Nov 3, 2025	35.44	35.50	35.44	35.31	35.31	-0.65%	300
Oct 31, 2025	35.86	35.86	35.60	35.54	35.54	-0.89%	217
Oct 30, 2025	35.72	35.74	35.72	35.86	35.86	-0.58%	163
Oct 29, 2025	36.20	36.20	36.10	36.07	36.07	-0.66%	279
Oct 28, 2025	36.31	36.31	36.31	36.31	36.31	-0.98%	-
Oct 27, 2025	36.76	36.82	36.62	36.67	36.67	-0.57%	1,172
Oct 24, 2025	36.88	36.88	36.88	36.88	36.88	0.24%	-
Oct 23, 2025	36.88	36.88	36.75	36.79	36.79	-0.92%	230
Oct 22, 2025	36.80	36.80	36.80	37.13	37.13	0.76%	11
Oct 21, 2025	36.85	36.85	36.85	36.85	36.85	0.33%	-
Oct 20, 2025	36.65	36.72	36.65	36.73	36.73	-0.68%	244
Oct 17, 2025	36.41	36.92	36.41	36.98	36.98	1.37%	795
Oct 16, 2025	36.44	36.44	36.44	36.48	36.48	1.33%	110
Oct 15, 2025	35.60	35.69	35.60	36.00	36.00	0.36%	157
Oct 14, 2025	35.87	35.87	35.87	35.87	35.87	-0.58%	-
Oct 13, 2025	36.09	36.09	36.09	36.08	36.08	0.33%	280
Oct 10, 2025	36.02	36.02	36.02	35.96	35.96	1.75%	100
Oct 9, 2025	35.34	35.34	35.34	35.34	35.34	1.12%	-