21Shares Binance BNB ETP - ABNB.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.96	63.11	63.11	63.11	62.6	1,815
January 13, 2026	60.84	61.28	61.28	61.28	60.84	62
January 12, 2026	60.75	60.02	60.02	60.75	59.95	1,391
January 09, 2026	59.45	59.45	59.45	59.45	59.45	2
January 08, 2026	59.59	59.57	59.57	59.63	59.25	12,459
January 07, 2026	61.62	60.07	60.07	61.62	60.07	3,267
January 06, 2026	61	61.65	61.65	61.65	60.9	31
January 05, 2026	60.39	60.86	60.86	60.98	60.24	4,093
December 30, 2025	57.36	57.37	57.37	57.37	57.36	1,386
December 29, 2025	57.71	57.13	57.13	57.79	57.13	33
December 23, 2025	56.95	56.95	56.95	56.95	56.95	206
December 22, 2025	58.22	58.27	58.27	58.59	58.22	944
December 19, 2025	57.29	57.29	57.29	57.29	57.29	0
December 18, 2025	56.12	57.29	57.29	57.29	55.93	160
December 17, 2025	56.79	56.79	56.79	56.79	56.79	0
December 16, 2025	57.98	57.99	57.99	57.99	57.64	632
December 15, 2025	60	58	58	60	58	9,139
December 12, 2025	59.1	59.1	59.1	59.1	59.1	2
December 11, 2025	58.02	58.47	58.47	58.47	58.02	51
December 10, 2025	60.15	60.23	60.23	60.23	60.15	89
December 09, 2025	60.03	61.82	61.82	61.82	59.36	934
December 08, 2025	61.04	60.75	60.75	61.25	60.75	13,550
December 05, 2025	60.73	59.82	59.82	60.83	59.82	1,281
December 04, 2025	61.17	61.14	61.14	61.48	61.12	80
December 03, 2025	60.62	60.18	60.18	61.1	60.18	17,958
December 02, 2025	55.9	59.01	59.01	59.01	55.9	8,465
December 01, 2025	56.27	54.14	54.14	56.27	54.12	361
November 28, 2025	59.67	60.77	60.77	60.77	59.67	358
November 27, 2025	60.06	59.94	59.94	60.06	59.94	382
November 26, 2025	57.9	58.14	58.14	58.29	57.9	1,726
November 25, 2025	57.83	56.81	56.81	57.83	56.81	356
November 24, 2025	57.7	57.05	57.05	57.73	56.36	1,068
November 21, 2025	55.67	53.71	53.71	55.67	53.71	136
November 20, 2025	61.57	60.27	60.27	61.57	60.07	70
November 19, 2025	60.28	60.28	60.28	60.28	60.28	0
November 18, 2025	61.34	62.6	62.6	62.66	61.34	689
November 17, 2025	62.82	60.69	60.69	62.82	60.69	1,000
November 14, 2025	61.62	61.91	61.91	61.91	60.29	2,504
November 13, 2025	64.65	64.65	64.65	64.65	64.65	20
November 12, 2025	65.47	63.6	63.6	65.47	63.6	493
November 11, 2025	65.93	65.47	65.47	66	65.47	48
November 10, 2025	67.78	65.84	65.84	67.78	65.84	363
November 07, 2025	65.35	63.11	63.11	65.35	62.74	697
November 06, 2025	64.44	62.79	62.79	64.44	62.56	271
November 05, 2025	64.23	64.57	64.57	64.57	63.13	1,424
November 04, 2025	63.57	64	64	64.58	63.29	12,031
November 03, 2025	69.51	66.99	66.99	69.51	65.76	16,176
October 31, 2025	73.95	73.18	73.18	73.96	73.09	238
October 30, 2025	75.12	72.89	72.89	75.76	72.74	6,307
October 29, 2025	75.04	74.15	74.15	75.39	74.12	68
October 28, 2025	77.42	76.33	76.33	77.42	76.33	45
October 27, 2025	77.81	76.67	76.67	79.06	76.67	5,076
October 24, 2025	76.21	76.24	76.24	76.24	75.65	924
October 23, 2025	74.66	76.77	76.77	76.77	73.1	461
October 22, 2025	72.04	72.87	72.87	72.87	71.58	6,051
October 21, 2025	72.46	74.27	74.27	74.31	72.22	719
October 20, 2025	76.7	74.42	74.42	76.7	74.42	7,588
October 17, 2025	73.77	71.15	71.15	73.77	69.23	7,456
October 16, 2025	80.07	79.2	79.2	80.29	79	6,417
October 15, 2025	80.6	79	79	82.26	79	1,711

21Shares Binance BNB ETP (ABNB.SW) SIX