21Shares Cardano ETP (SWX:AADA)
Switzerland
· Delayed Price · Currency is CHF · Price in USD 3.504
-0.045 (-1.27%)
Apr 29, 2026, 7:54 AM CET
SWX:AADA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | -20.62% | 384 |
| 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 |
| Feb 25, 2026 | 4.83 | 5.36 | 4.83 | 5.33 | 5.33 | 13.44% | 5,943 |
| Feb 24, 2026 | 4.68 | 4.72 | 4.65 | 4.70 | 4.70 | -4.26% | 18,202 |
| Feb 23, 2026 | 4.83 | 4.93 | 4.81 | 4.91 | 4.91 | -6.12% | 5,023 |
| Feb 20, 2026 | 4.99 | 5.23 | 4.99 | 5.23 | 5.23 | 6.82% | 9,173 |
| Feb 19, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -4.62% | 1,040 |
| Feb 18, 2026 | 5.16 | 5.16 | 5.11 | 5.13 | 5.13 | 1.38% | 485 |
| Feb 17, 2026 | 5.11 | 5.13 | 5.06 | 5.06 | 5.06 | -1.96% | 19,150 |
| Feb 16, 2026 | 5.10 | 5.18 | 5.10 | 5.17 | 5.17 | 8.37% | 20,950 |
| Feb 13, 2026 | 4.75 | 4.78 | 4.75 | 4.77 | 4.77 | 1.06% | 9,470 |
| Feb 12, 2026 | 4.78 | 4.87 | 4.72 | 4.72 | 4.72 | 3.13% | 6,438 |
| Feb 11, 2026 | 4.63 | 4.68 | 4.56 | 4.57 | 4.57 | -4.33% | 4,292 |
| Feb 10, 2026 | 4.77 | 4.83 | 4.77 | 4.78 | 4.78 | - | 10,089 |
| Feb 9, 2026 | 4.91 | 4.91 | 4.74 | 4.78 | 4.78 | -6.02% | 7,955 |
| Feb 6, 2026 | 4.57 | 5.09 | 4.54 | 5.09 | 5.09 | 7.75% | 52,461 |
| Feb 5, 2026 | 5.18 | 5.18 | 4.66 | 4.72 | 4.72 | -8.63% | 48,706 |
| Feb 4, 2026 | 5.43 | 5.48 | 5.17 | 5.17 | 5.17 | -6.07% | 22,797 |
| Feb 3, 2026 | 5.40 | 5.50 | 5.34 | 5.50 | 5.50 | 0.38% | 4,103 |
| Feb 2, 2026 | 5.17 | 5.49 | 5.17 | 5.48 | 5.48 | -7.04% | 51,131 |
| Jan 30, 2026 | 5.90 | 5.94 | 5.83 | 5.89 | 5.89 | -2.26% | 24,766 |
| Jan 29, 2026 | 6.35 | 6.36 | 6.00 | 6.03 | 6.03 | -7.15% | 12,202 |
| Jan 28, 2026 | 6.48 | 6.56 | 6.48 | 6.49 | 6.49 | 1.45% | 8,670 |
| Jan 27, 2026 | 6.39 | 6.41 | 6.35 | 6.40 | 6.40 | 0.50% | 3,504 |
| Jan 26, 2026 | 6.32 | 6.46 | 6.30 | 6.37 | 6.37 | -1.44% | 11,086 |
| Jan 23, 2026 | 6.56 | 6.56 | 6.46 | 6.46 | 6.46 | -0.97% | 1,375 |
| Jan 22, 2026 | 6.60 | 6.61 | 6.53 | 6.53 | 6.53 | 0.14% | 2,587 |
| Jan 21, 2026 | 6.54 | 6.54 | 6.38 | 6.52 | 6.52 | -0.20% | 12,684 |
| Jan 20, 2026 | 6.66 | 6.66 | 6.50 | 6.53 | 6.53 | -2.41% | 19,927 |
| Jan 19, 2026 | 6.63 | 6.75 | 6.61 | 6.69 | 6.69 | -4.63% | 15,658 |
| Jan 16, 2026 | 7.16 | 7.16 | 7.02 | 7.02 | 7.02 | -2.95% | 8,959 |
| Jan 15, 2026 | 7.36 | 7.45 | 7.23 | 7.23 | 7.23 | -5.36% | 21,671 |
| Jan 14, 2026 | 7.73 | 7.73 | 7.53 | 7.64 | 7.64 | 2.95% | 3,087 |
| Jan 13, 2026 | 7.11 | 7.42 | 7.11 | 7.42 | 7.42 | 2.96% | 2,440 |
| Jan 12, 2026 | 7.12 | 7.21 | 6.96 | 7.21 | 7.21 | -1.84% | 21,044 |
| Jan 9, 2026 | 7.19 | 7.34 | 7.11 | 7.34 | 7.34 | 2.27% | 6,074 |
| Jan 8, 2026 | 7.22 | 7.22 | 7.06 | 7.18 | 7.18 | -1.94% | 3,853 |
| Jan 7, 2026 | 7.63 | 7.67 | 7.31 | 7.32 | 7.32 | -2.52% | 10,415 |
| Jan 6, 2026 | 7.60 | 7.95 | 7.51 | 7.51 | 7.51 | -0.56% | 9,045 |
| Jan 5, 2026 | 7.32 | 7.55 | 7.22 | 7.55 | 7.55 | 17.95% | 92,194 |
| Dec 30, 2025 | 6.46 | 6.47 | 6.40 | 6.40 | 6.40 | -4.28% | 35,436 |
| Dec 29, 2025 | 6.86 | 6.87 | 6.62 | 6.69 | 6.69 | 1.03% | 36,343 |
| Dec 23, 2025 | 6.63 | 6.69 | 6.50 | 6.62 | 6.62 | -4.06% | 30,958 |
| Dec 22, 2025 | 6.72 | 6.91 | 6.70 | 6.90 | 6.90 | -0.26% | 38,594 |
| Dec 19, 2025 | 6.70 | 6.92 | 6.66 | 6.92 | 6.92 | 1.72% | 16,057 |
| Dec 18, 2025 | 6.60 | 6.84 | 6.60 | 6.80 | 6.80 | -0.03% | 4,695 |
| Dec 17, 2025 | 6.93 | 7.29 | 6.79 | 6.80 | 6.80 | -3.55% | 30,732 |
| Dec 16, 2025 | 6.95 | 7.09 | 6.93 | 7.05 | 7.05 | 0.54% | 16,954 |
| Dec 15, 2025 | 7.34 | 7.39 | 7.00 | 7.01 | 7.01 | -6.37% | 29,186 |
| Dec 12, 2025 | 7.77 | 7.81 | 7.49 | 7.49 | 7.49 | -0.77% | 5,592 |
| Dec 11, 2025 | 7.79 | 7.79 | 7.54 | 7.55 | 7.55 | -10.69% | 24,523 |
| Dec 10, 2025 | 8.48 | 8.48 | 8.41 | 8.45 | 8.45 | -2.45% | 13,693 |
| Dec 9, 2025 | 7.79 | 8.67 | 7.79 | 8.67 | 8.67 | 9.24% | 20,129 |
| Dec 8, 2025 | 7.82 | 7.98 | 7.82 | 7.93 | 7.93 | 1.15% | 60,938 |
| Dec 5, 2025 | 8.04 | 8.04 | 7.76 | 7.84 | 7.84 | -4.71% | 11,686 |
| Dec 4, 2025 | 8.26 | 8.26 | 8.12 | 8.23 | 8.23 | 3.47% | 14,892 |
| Dec 3, 2025 | 8.08 | 8.13 | 7.90 | 7.95 | 7.95 | 3.69% | 17,186 |
| Dec 2, 2025 | 7.08 | 7.67 | 7.07 | 7.67 | 7.67 | 12.56% | 19,559 |
| Dec 1, 2025 | 7.10 | 7.10 | 6.80 | 6.82 | 6.82 | -12.85% | 7,974 |