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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	81.83	80.58	80.58	81.84	78.04	4,359
October 13, 2025	89.56	84.85	84.85	92.64	84.85	5,224
October 10, 2025	85.69	82.61	82.61	85.88	82.3	2,520
October 09, 2025	88.89	84.13	84.13	88.89	84.13	3,055
October 08, 2025	87.83	87	87	89.8	87	4,268
October 07, 2025	84.22	86.1	86.1	90.14	84	11,726
October 06, 2025	81.68	82.15	82.15	83.98	81.08	16,441
October 03, 2025	73.76	77.62	77.62	77.62	73.64	2,117
October 02, 2025	70.42	71.02	71.02	71.5	70.31	368
October 01, 2025	69.76	69.1	69.1	70	68.83	3,737
September 30, 2025	69.01	67.65	67.65	69.02	67.65	125
September 29, 2025	68.37	68.8	68.8	69.34	68.37	2,689
September 26, 2025	64.51	63.36	63.36	64.51	63.34	735
September 25, 2025	67.27	67.12	67.12	67.83	66.35	720
September 24, 2025	69.64	68.86	68.86	69.64	68.86	85
September 23, 2025	67.59	69.03	69.03	69.32	67.59	3,055
September 22, 2025	69.22	67.76	67.76	69.68	67.76	2,195
September 19, 2025	67.19	66	66	67.79	66	1,313
September 18, 2025	67.13	67.56	67.56	68.19	66.97	1,980
September 17, 2025	64.81	64.32	64.32	64.88	64.32	131
September 16, 2025	63.02	62.83	62.83	63.22	62.83	451
September 15, 2025	62.56	62.2	62.2	62.67	62	1,168
September 12, 2025	61.4	61.6	61.6	61.69	61.4	570

21Shares Binance BNB ETP (ABNB.SW) SIX