Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
1ABNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 111.58 | -8.52 | -7.09% | 116.48 | 116.48 | 111.58 | 63 |
| Mar 27 2025 | 120.10 | -0.80 | -0.66% | 118.60 | 120.10 | 118.60 | 22 |
| Mar 26 2025 | 120.90 | 0.88 | 0.73% | 120.90 | 120.90 | 120.90 | 9 |
| Mar 25 2025 | 120.02 | -0.40 | -0.33% | 120.48 | 120.48 | 119.44 | 98 |
| Mar 24 2025 | 120.42 | 4.56 | 3.94% | 120.56 | 121.46 | 119.30 | 185 |
| Mar 21 2025 | 115.86 | -1.74 | -1.48% | 115.22 | 117.62 | 115.00 | 111 |
| Mar 20 2025 | 117.60 | 2.74 | 2.39% | 116.70 | 117.60 | 116.62 | 53 |
| Mar 19 2025 | 114.86 | 1.74 | 1.54% | 114.92 | 115.02 | 114.86 | 74 |
| Mar 18 2025 | 113.12 | 0.06 | 0.05% | 117.08 | 117.08 | 113.12 | 67 |
| Mar 17 2025 | 113.06 | 0.72 | 0.64% | 112.90 | 113.06 | 112.90 | 62 |
| Mar 14 2025 | 112.34 | -2.92 | -2.53% | 112.76 | 113.02 | 111.40 | 48 |
| Mar 13 2025 | 115.26 | 0.56 | 0.49% | 116.50 | 116.50 | 115.26 | 7 |
| Mar 12 2025 | 114.70 | -1.74 | -1.49% | 116.52 | 116.52 | 114.70 | 30 |
| Mar 11 2025 | 116.44 | -9.80 | -7.76% | 119.22 | 119.22 | 116.44 | 5 |
| Mar 10 2025 | 126.24 | 3.24 | 2.63% | 126.24 | 126.24 | 126.24 | 1 |
| Mar 07 2025 | 123.00 | -4.80 | -3.76% | 125.08 | 125.08 | 123.00 | 8 |
| Mar 06 2025 | 127.80 | -2.92 | -2.23% | 127.80 | 127.80 | 127.80 | 15 |
| Mar 05 2025 | 130.72 | -2.50 | -1.88% | 134.22 | 134.22 | 130.72 | 118 |
| Mar 04 2025 | 133.22 | -1.70 | -1.26% | 133.22 | 133.22 | 133.22 | 5 |
| Mar 03 2025 | 134.92 | 1.64 | 1.23% | 135.26 | 135.74 | 134.92 | 27 |
| Feb 28 2025 | 133.28 | -4.34 | -3.15% | 135.14 | 135.14 | 133.28 | 15 |
| Feb 27 2025 | 137.62 | -0.44 | -0.32% | 138.00 | 138.00 | 136.90 | 49 |
| Feb 26 2025 | 138.06 | 3.56 | 2.65% | 136.50 | 138.06 | 136.00 | 26 |
| Feb 25 2025 | 134.50 | -5.28 | -3.78% | 134.34 | 134.50 | 134.34 | 14 |
| Feb 24 2025 | 139.78 | -6.82 | -4.65% | 139.56 | 140.74 | 137.14 | 304 |
| Feb 21 2025 | 146.60 | 0.00 | 0.00% | 146.60 | 146.60 | 146.60 | 0.00 |
| Feb 20 2025 | 146.60 | -2.92 | -1.95% | 148.64 | 149.00 | 146.60 | 233 |
| Feb 19 2025 | 149.52 | -3.28 | -2.15% | 152.80 | 152.80 | 149.52 | 162 |
| Feb 18 2025 | 152.80 | -0.76 | -0.49% | 153.06 | 153.72 | 152.80 | 37 |
| Feb 17 2025 | 153.56 | -0.94 | -0.61% | 153.56 | 153.56 | 153.56 | 6 |
| Feb 14 2025 | 154.50 | 20.58 | 15.37% | 152.84 | 154.50 | 151.52 | 618 |
| Feb 13 2025 | 133.92 | 4.50 | 3.48% | 134.82 | 134.82 | 133.92 | 180 |
| Feb 12 2025 | 129.42 | 0.46 | 0.36% | 129.42 | 129.42 | 129.42 | 39 |
| Feb 11 2025 | 128.96 | 0.00 | 0.00% | 128.96 | 128.96 | 128.96 | 0.00 |
| Feb 10 2025 | 128.96 | -2.52 | -1.92% | 128.96 | 128.96 | 128.96 | 3 |
| Feb 07 2025 | 131.48 | 3.12 | 2.43% | 128.60 | 133.10 | 128.60 | 94 |
| Feb 06 2025 | 128.36 | 3.02 | 2.41% | 125.50 | 128.36 | 125.50 | 65 |
| Feb 05 2025 | 125.34 | 0.00 | 0.00% | 125.34 | 125.34 | 125.34 | 0.00 |
| Feb 04 2025 | 125.34 | -2.16 | -1.69% | 125.34 | 125.34 | 125.34 | 40 |
| Feb 03 2025 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 0.00 |
| Jan 31 2025 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 0.00 |
| Jan 30 2025 | 127.50 | -0.40 | -0.31% | 127.50 | 127.50 | 127.50 | 40 |
| Jan 29 2025 | 127.90 | 3.90 | 3.15% | 128.00 | 128.00 | 127.90 | 42 |
| Jan 28 2025 | 124.00 | 2.72 | 2.24% | 124.00 | 124.00 | 124.00 | 10 |
| Jan 27 2025 | 121.28 | -5.32 | -4.20% | 118.84 | 121.28 | 118.84 | 84 |
| Jan 24 2025 | 126.60 | -1.10 | -0.86% | 126.60 | 126.60 | 126.60 | 24 |
| Jan 23 2025 | 127.70 | -1.46 | -1.13% | 126.80 | 127.70 | 126.80 | 76 |
| Jan 22 2025 | 129.16 | 0.00 | 0.00% | 129.16 | 129.16 | 129.16 | 0.00 |
| Jan 21 2025 | 129.16 | 0.00 | 0.00% | 129.16 | 129.16 | 129.16 | 0.00 |
| Jan 20 2025 | 129.16 | 0.00 | 0.00% | 129.16 | 129.16 | 129.16 | 0.00 |
| Jan 17 2025 | 129.16 | 1.80 | 1.41% | 129.42 | 129.42 | 129.16 | 59 |
| Jan 16 2025 | 127.36 | 0.00 | 0.00% | 127.36 | 127.36 | 127.36 | 0.00 |
| Jan 15 2025 | 127.36 | 0.00 | 0.00% | 127.36 | 127.36 | 127.36 | 0.00 |
| Jan 14 2025 | 127.36 | 1.80 | 1.43% | 127.36 | 127.36 | 127.36 | 3 |
| Jan 13 2025 | 125.56 | -3.88 | -3.00% | 125.56 | 125.56 | 125.56 | 20 |
| Jan 10 2025 | 129.44 | 0.00 | 0.00% | 129.44 | 129.44 | 129.44 | 0.00 |
| Jan 09 2025 | 129.44 | 0.00 | 0.00% | 129.44 | 129.44 | 129.44 | 0.00 |
| Jan 08 2025 | 129.44 | 0.00 | 0.00% | 129.44 | 129.44 | 129.44 | 0.00 |
| Jan 07 2025 | 129.44 | -2.26 | -1.72% | 128.64 | 129.44 | 128.64 | 133 |
| Jan 06 2025 | 131.70 | 3.50 | 2.73% | 131.70 | 131.70 | 131.70 | 19 |
| Jan 03 2025 | 128.20 | 0.00 | 0.00% | 128.20 | 128.20 | 128.20 | 40 |
| Jan 02 2025 | 128.20 | -1.76 | -1.35% | 128.20 | 128.20 | 128.20 | 7 |
| Dec 30 2024 | 129.96 | 0.00 | 0.00% | 129.96 | 129.96 | 129.96 | 0.00 |
