Airbnb Inc (1ABNB)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.1 | 6.28875110717 | 112.9 | 121.46 | 112.9 | 73 | 114.93640327 | DE |
| 4 | -19.56 | -14.0154772141 | 139.56 | 140.74 | 111.4 | 52 | 126.92338787 | DE |
| 12 | -8.2 | -6.39625585023 | 128.2 | 154.5 | 111.4 | 70 | 136.1748259 | DE |
| 26 | 3.14 | 2.68697586856 | 116.86 | 154.5 | 111.4 | 64 | 131.83776588 | DE |
| 52 | -35.4 | -22.7799227799 | 155.4 | 156.08 | 100 | 62 | 127.65211483 | DE |
| 156 | 2.74 | 2.33668770254 | 117.26 | 156.08 | 100 | 57 | 129.02977931 | DE |
| 260 | 2.74 | 2.33668770254 | 117.26 | 156.08 | 100 | 57 | 129.02977931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742835300 | 120.42 | 4.56 | 3.94 | 120.56 | 121.46 | 119.3 | 185 |
| 1742576100 | 115.86 | -1.74 | -1.48 | 115.22 | 117.62 | 115 | 111 |
| 1742489700 | 117.6 | 2.74 | 2.39 | 116.7 | 117.6 | 116.62 | 53 |
| 1742403300 | 114.86 | 1.74 | 1.54 | 114.92 | 115.02 | 114.86 | 74 |
| 1742316900 | 113.12 | 0.06 | 0.05 | 117.08 | 117.08 | 113.12 | 67 |
| 1742230500 | 113.06 | 0.72 | 0.64 | 112.9 | 113.06 | 112.9 | 62 |
| 1741971300 | 112.34 | -2.92 | -2.53 | 112.76 | 113.02 | 111.4 | 48 |
| 1741884900 | 115.26 | 0.56 | 0.49 | 116.5 | 116.5 | 115.26 | 7 |
| 1741798500 | 114.7 | -1.74 | -1.49 | 116.52 | 116.52 | 114.7 | 30 |
| 1741712100 | 116.44 | -9.8 | -7.76 | 119.22 | 119.22 | 116.44 | 5 |
| 1741625700 | 126.24 | 3.24 | 2.63 | 126.24 | 126.24 | 126.24 | 1 |
| 1741366500 | 123 | -4.8 | -3.76 | 125.08 | 125.08 | 123 | 8 |
| 1741280100 | 127.8 | -2.92 | -2.23 | 127.8 | 127.8 | 127.8 | 15 |
| 1741193700 | 130.72 | -2.5 | -1.88 | 134.22 | 134.22 | 130.72 | 118 |
| 1741107300 | 133.22 | -1.7 | -1.26 | 133.22 | 133.22 | 133.22 | 5 |
| 1741020900 | 134.91999 | 1.64 | 1.23 | 135.26 | 135.74 | 134.91999 | 27 |
| 1740761700 | 133.28 | -4.34 | -3.15 | 135.13999 | 135.13999 | 133.28 | 15 |
| 1740675300 | 137.62 | -0.44 | -0.32 | 138 | 138 | 136.9 | 49 |
| 1740588900 | 138.06 | 3.56 | 2.65 | 136.5 | 138.06 | 136 | 26 |
| 1740502500 | 134.5 | -5.28 | -3.78 | 134.34 | 134.5 | 134.34 | 14 |
| 1740416100 | 139.78 | -6.82 | -4.65 | 139.56 | 140.74 | 137.13999 | 304 |
| 1740156900 | 146.6 | 0 | 0.00 | 146.6 | 146.6 | 146.6 | 0 |
| 1740070500 | 146.6 | -2.92 | -1.95 | 148.63999 | 149 | 146.6 | 233 |
| 1739984100 | 149.52 | -3.28 | -2.15 | 152.8 | 152.8 | 149.52 | 162 |
| 1739897700 | 152.8 | -0.76 | -0.49 | 153.06 | 153.72 | 152.8 | 37 |
| 1739811300 | 153.56 | -0.94 | -0.61 | 153.56 | 153.56 | 153.56 | 6 |
| 1739552100 | 154.5 | 20.58 | 15.37 | 152.84 | 154.5 | 151.52 | 618 |
| 1739465700 | 133.91999 | 4.5 | 3.48 | 134.82 | 134.82 | 133.91999 | 180 |
| 1739379300 | 129.41999 | 0.46 | 0.36 | 129.41999 | 129.41999 | 129.41999 | 39 |
| 1739292900 | 128.96 | 0 | 0.00 | 128.96 | 128.96 | 128.96 | 0 |
| 1739206500 | 128.96 | -2.52 | -1.92 | 128.96 | 128.96 | 128.96 | 3 |
| 1738947300 | 131.47999 | 3.12 | 2.43 | 128.6 | 133.1 | 128.6 | 94 |
| 1738860900 | 128.36 | 3.02 | 2.41 | 125.5 | 128.36 | 125.5 | 65 |
| 1738774500 | 125.34 | 0 | 0.00 | 125.34 | 125.34 | 125.34 | 0 |
| 1738688100 | 125.34 | -2.16 | -1.69 | 125.34 | 125.34 | 125.34 | 40 |
| 1738601700 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1738342500 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
| 1738256100 | 127.5 | -0.4 | -0.31 | 127.5 | 127.5 | 127.5 | 40 |
| 1738169700 | 127.9 | 3.9 | 3.15 | 128 | 128 | 127.9 | 42 |
| 1738083300 | 124 | 2.72 | 2.24 | 124 | 124 | 124 | 10 |
| 1737996900 | 121.28 | -5.32 | -4.20 | 118.84 | 121.28 | 118.84 | 84 |
| 1737737700 | 126.6 | -1.1 | -0.86 | 126.6 | 126.6 | 126.6 | 24 |
| 1737651300 | 127.7 | -1.46 | -1.13 | 126.8 | 127.7 | 126.8 | 76 |
| 1737564900 | 129.16 | 0 | 0.00 | 129.16 | 129.16 | 129.16 | 0 |
| 1737478500 | 129.16 | 0 | 0.00 | 129.16 | 129.16 | 129.16 | 0 |
| 1737392100 | 129.16 | 0 | 0.00 | 129.16 | 129.16 | 129.16 | 0 |
| 1737132900 | 129.16 | 1.8 | 1.41 | 129.41999 | 129.41999 | 129.16 | 59 |
| 1737046500 | 127.36 | 0 | 0.00 | 127.36 | 127.36 | 127.36 | 0 |
| 1736960100 | 127.36 | 0 | 0.00 | 127.36 | 127.36 | 127.36 | 0 |
| 1736873700 | 127.36 | 1.8 | 1.43 | 127.36 | 127.36 | 127.36 | 3 |
| 1736787300 | 125.56 | -3.88 | -3.00 | 125.56 | 125.56 | 125.56 | 20 |
| 1736528100 | 129.44 | 0 | 0.00 | 129.44 | 129.44 | 129.44 | 0 |
| 1736441700 | 129.44 | 0 | 0.00 | 129.44 | 129.44 | 129.44 | 0 |
| 1736355300 | 129.44 | 0 | 0.00 | 129.44 | 129.44 | 129.44 | 0 |
| 1736268900 | 129.44 | -2.26 | -1.72 | 128.63999 | 129.44 | 128.63999 | 133 |
| 1736182500 | 131.69999 | 3.5 | 2.73 | 131.69999 | 131.69999 | 131.69999 | 19 |
| 1735923300 | 128.19999 | 0 | 0.00 | 128.19999 | 128.19999 | 128.19999 | 40 |
| 1735836900 | 128.19999 | -1.76 | -1.35 | 128.19999 | 128.19999 | 128.19999 | 7 |
| 1735577700 | 129.96 | 0 | 0.00 | 129.96 | 129.96 | 129.96 | 0 |
| 1735318500 | 129.96 | 0 | 0.00 | 129.96 | 129.96 | 129.96 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
