BIT:1AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.17	45.17	40.70	40.75	40.75	-0.78%	49
Apr 27, 2026	41.07	41.07	41.07	41.07	41.07	-0.27%	-
Apr 24, 2026	41.18	41.18	41.18	41.18	41.18	-0.17%	-
Apr 23, 2026	41.25	41.25	41.25	41.25	41.25	-0.91%	-
Apr 22, 2026	41.44	41.44	41.44	41.63	41.63	0.75%	68
Apr 21, 2026	41.32	41.32	41.32	41.32	41.32	0.15%	-
Apr 20, 2026	41.26	41.26	41.26	41.26	41.26	1.20%	-
Apr 17, 2026	40.77	40.77	40.77	40.77	40.77	-0.73%	-
Apr 16, 2026	40.95	40.95	40.95	41.07	41.07	0.96%	150
Apr 15, 2026	40.68	40.68	40.68	40.68	40.68	-0.95%	-
Apr 14, 2026	41.36	41.37	41.36	41.07	41.07	-0.70%	430
Apr 13, 2026	41.36	41.36	41.36	41.36	41.36	1.12%	-
Apr 10, 2026	40.89	41.20	40.83	40.90	40.90	-2.69%	775
Apr 9, 2026	41.91	42.04	41.91	42.03	41.30	0.41%	88
Apr 8, 2026	41.35	41.80	41.35	41.86	41.13	0.36%	100
Apr 7, 2026	41.80	42.00	41.80	41.71	40.99	0.24%	2,238
Apr 2, 2026	41.59	41.85	41.59	41.61	40.89	0.90%	11
Apr 1, 2026	40.68	40.70	40.68	41.24	40.52	2.66%	350
Mar 31, 2026	40.73	40.73	40.37	40.17	39.47	-0.50%	320
Mar 30, 2026	39.79	39.79	39.79	40.37	39.67	1.30%	1
Mar 27, 2026	40.01	40.01	39.90	39.85	39.16	-0.97%	26
Mar 26, 2026	40.24	40.24	40.24	40.24	39.54	-0.25%	-
Mar 25, 2026	40.04	40.08	40.04	40.34	39.64	-0.27%	266
Mar 24, 2026	41.00	41.00	41.00	40.45	39.75	1.02%	123
Mar 23, 2026	40.52	40.52	40.18	40.04	39.34	-1.93%	141
Mar 20, 2026	40.83	40.83	40.83	40.83	40.12	-1.04%	50
Mar 19, 2026	41.70	41.70	41.70	41.26	40.54	-1.46%	30
Mar 18, 2026	41.87	41.87	41.87	41.87	41.14	-1.41%	-
Mar 17, 2026	42.26	42.26	42.26	42.47	41.73	0.78%	133
Mar 16, 2026	42.14	42.14	42.14	42.14	41.41	0.33%	-
Mar 13, 2026	42.00	42.00	42.00	42.00	41.27	1.38%	-
Mar 12, 2026	41.40	41.40	41.40	41.43	40.71	1.57%	450
Mar 11, 2026	40.79	40.79	40.79	40.79	40.08	-1.16%	-
Mar 10, 2026	40.90	40.90	40.90	41.27	40.55	0.41%	10
Mar 9, 2026	40.85	40.85	40.85	41.10	40.39	0.74%	188
Mar 6, 2026	40.90	40.90	40.90	40.80	40.09	-0.24%	53
Mar 5, 2026	40.90	40.90	40.90	40.90	40.19	-0.80%	-
Mar 4, 2026	41.23	41.23	41.23	41.23	40.51	1.73%	-
Mar 3, 2026	41.28	41.28	40.92	40.53	39.83	-1.82%	483
Mar 2, 2026	41.57	41.57	41.57	41.28	40.56	-0.51%	100
Feb 27, 2026	40.96	41.17	40.96	41.49	40.77	1.29%	300
Feb 26, 2026	40.74	40.95	40.74	40.96	40.25	-0.34%	310
Feb 25, 2026	41.25	41.25	40.85	41.10	40.39	-0.34%	764
Feb 24, 2026	41.53	41.53	41.27	41.24	40.52	0.22%	310
Feb 23, 2026	41.27	41.27	41.27	41.15	40.44	3.00%	1
Feb 20, 2026	40.20	40.20	40.00	39.95	39.26	0.20%	77
Feb 19, 2026	39.87	39.87	39.87	39.87	39.18	0.83%	-
Feb 18, 2026	39.57	39.57	39.57	39.54	38.85	-	2
Feb 17, 2026	40.00	40.00	40.00	39.54	38.85	0.25%	1
Feb 16, 2026	39.69	39.76	39.39	39.44	38.75	-0.53%	496
Feb 13, 2026	39.00	39.60	39.00	39.65	38.96	2.99%	975
Feb 12, 2026	37.87	39.12	37.77	38.50	37.83	-0.54%	693
Feb 11, 2026	37.59	38.54	37.46	38.71	38.04	11.27%	4,014
Feb 10, 2026	34.79	34.79	34.79	34.79	34.19	0.81%	-
Feb 9, 2026	34.67	34.67	34.67	34.51	33.91	-1.20%	150
Feb 6, 2026	34.82	34.82	34.82	34.93	34.32	-0.11%	5
Feb 5, 2026	34.77	34.78	34.77	34.97	34.36	0.55%	400
Feb 4, 2026	34.44	34.81	34.44	34.78	34.18	2.87%	190
Feb 3, 2026	33.56	33.68	33.52	33.81	33.22	1.08%	325
Feb 2, 2026	33.45	33.45	33.45	33.45	32.87	1.70%	-
Jan 30, 2026	32.88	33.03	32.88	32.89	32.32	0.03%	375
Jan 29, 2026	32.32	33.00	32.32	32.88	32.31	1.01%	376
Jan 28, 2026	32.40	32.49	32.40	32.55	31.98	0.71%	169
Jan 27, 2026	32.85	32.85	32.30	32.32	31.76	-1.85%	234
Jan 26, 2026	32.90	32.90	32.90	32.93	32.36	0.09%	35
Jan 23, 2026	32.94	32.94	32.94	32.90	32.33	-0.12%	130
Jan 22, 2026	32.83	33.14	32.83	32.94	32.37	0.34%	671
Jan 21, 2026	32.94	33.04	32.80	32.83	32.26	-0.27%	461
Jan 20, 2026	33.27	33.27	32.92	32.92	32.35	-1.17%	672
Jan 19, 2026	33.47	33.47	33.29	33.31	32.73	-1.51%	15
Jan 16, 2026	34.02	34.02	33.72	33.82	33.23	-1.05%	123
Jan 15, 2026	34.18	34.18	34.18	34.18	33.59	0.18%	-
Jan 14, 2026	33.93	34.05	33.86	34.12	33.53	1.85%	1,681
Jan 13, 2026	33.50	33.50	33.50	33.50	32.92	-0.15%	-
Jan 12, 2026	33.55	33.55	33.55	33.55	32.97	-0.36%	-
Jan 9, 2026	33.64	33.64	33.64	33.67	33.09	0.06%	200
Jan 8, 2026	33.45	33.70	33.17	33.65	33.07	-0.88%	481
Jan 7, 2026	34.20	34.20	34.20	33.95	33.36	-1.05%	300
Jan 6, 2026	34.31	34.31	34.31	34.31	33.71	-0.09%	-
Jan 5, 2026	34.26	34.44	34.24	34.34	33.74	-1.58%	888
Jan 2, 2026	35.00	35.00	35.00	34.89	34.28	-0.29%	150
Dec 30, 2025	34.99	34.99	34.99	34.99	34.38	0.72%	-
Dec 29, 2025	34.64	34.64	34.64	34.74	34.14	0.61%	22
Dec 23, 2025	34.68	34.68	34.68	34.53	33.93	-0.43%	37
Dec 22, 2025	34.55	34.55	34.55	34.68	34.08	-0.49%	225
Dec 19, 2025	34.85	34.85	34.85	34.85	34.24	-0.11%	-
Dec 18, 2025	34.81	34.81	34.81	34.89	34.28	0.58%	70
Dec 17, 2025	34.69	34.69	34.69	34.69	34.09	-	-
Dec 16, 2025	34.72	34.90	34.72	34.69	34.09	-0.40%	686
Dec 15, 2025	34.83	34.83	34.83	34.83	34.23	0.66%	-
Dec 12, 2025	34.60	34.60	34.60	34.60	34.00	-0.80%	-
Dec 11, 2025	34.38	34.38	34.38	34.88	34.27	1.60%	100
Dec 10, 2025	34.33	34.33	34.33	34.33	33.73	-1.44%	-
Dec 9, 2025	34.83	34.83	34.83	34.83	34.23	-0.09%	-
Dec 8, 2025	34.86	34.86	34.86	34.86	34.25	-0.37%	-
Dec 5, 2025	35.00	35.00	35.00	34.99	34.38	0.86%	200
Dec 4, 2025	35.00	35.00	35.00	34.69	34.09	-1.95%	15
Dec 3, 2025	35.38	35.38	35.38	35.38	34.77	-1.15%	-
Dec 2, 2025	36.08	36.10	35.54	35.79	35.17	-0.17%	520
Dec 1, 2025	35.85	35.85	35.85	35.85	35.23	0.45%	-