BIT:1AAPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	240.95	244.00	239.50	242.60	242.60	1.32%	4,165
May 5, 2026	236.60	242.00	235.65	239.45	239.45	1.29%	5,207
May 4, 2026	238.15	239.45	234.90	236.40	236.40	2.12%	9,825
Apr 30, 2026	231.20	232.75	230.00	231.50	231.50	0.65%	2,054
Apr 29, 2026	230.55	231.00	228.55	230.00	230.00	-0.35%	3,086
Apr 28, 2026	228.70	233.50	228.30	230.80	230.80	1.45%	4,846
Apr 27, 2026	229.85	229.85	225.90	227.50	227.50	-1.54%	5,403
Apr 24, 2026	233.05	233.20	231.05	231.05	231.05	-1.37%	2,597
Apr 23, 2026	232.05	235.70	232.05	234.25	234.25	0.58%	2,470
Apr 22, 2026	227.85	232.90	227.50	232.90	232.90	2.10%	1,943
Apr 21, 2026	231.00	231.90	228.00	228.10	228.10	-1.30%	2,349
Apr 20, 2026	228.70	232.80	228.65	231.10	231.10	0.26%	3,332
Apr 17, 2026	224.20	230.65	224.05	230.50	230.50	3.25%	4,615
Apr 16, 2026	225.70	228.10	222.35	223.25	223.25	-0.09%	4,526
Apr 15, 2026	219.40	223.50	218.75	223.45	223.45	2.15%	5,070
Apr 14, 2026	220.00	221.65	218.35	218.75	218.75	-0.66%	5,024
Apr 13, 2026	221.35	222.25	219.60	220.20	220.20	-1.21%	6,287
Apr 10, 2026	222.55	223.00	220.70	222.90	222.90	1.09%	907
Apr 9, 2026	221.55	222.40	220.05	220.50	220.50	-0.09%	1,535
Apr 8, 2026	222.40	222.40	220.10	220.70	220.70	3.15%	4,752
Apr 7, 2026	223.00	223.00	212.50	213.95	213.95	-3.15%	2,165
Apr 2, 2026	219.45	221.00	217.90	220.90	220.90	0.80%	1,314
Apr 1, 2026	220.65	220.85	218.75	219.15	219.15	1.76%	1,813
Mar 31, 2026	215.65	217.00	214.75	215.35	215.35	-0.02%	1,302
Mar 30, 2026	215.95	217.50	214.95	215.40	215.40	-1.42%	1,077
Mar 27, 2026	220.40	221.40	218.45	218.50	218.50	-1.60%	1,101
Mar 26, 2026	218.30	222.40	217.70	222.05	222.05	1.16%	1,044
Mar 25, 2026	218.65	220.00	218.00	219.50	219.50	-0.11%	2,058
Mar 24, 2026	217.15	219.50	216.00	219.75	219.75	1.43%	1,486
Mar 23, 2026	213.50	219.10	213.00	216.65	216.65	0.84%	2,249
Mar 20, 2026	215.80	215.80	213.40	214.85	214.85	-0.44%	1,857
Mar 19, 2026	217.60	219.00	215.80	215.80	215.80	-1.24%	1,481
Mar 18, 2026	221.05	221.50	218.40	218.50	218.50	-1.20%	1,209
Mar 17, 2026	219.60	221.35	218.55	221.15	221.15	0.66%	1,733
Mar 16, 2026	219.95	220.90	217.80	219.70	219.70	-0.48%	1,376
Mar 13, 2026	222.95	224.10	220.40	220.75	220.75	-0.54%	1,266
Mar 12, 2026	225.00	225.70	221.00	221.95	221.95	-1.49%	916
Mar 11, 2026	224.55	226.05	224.55	225.30	225.30	0.40%	1,159
Mar 10, 2026	223.20	224.70	221.45	224.40	224.40	0.88%	2,930
Mar 9, 2026	220.00	222.70	219.35	222.45	222.45	0.47%	1,608
Mar 6, 2026	224.20	224.65	220.50	221.40	221.40	-1.77%	2,201
Mar 5, 2026	226.10	227.05	223.00	225.40	225.40	-0.88%	1,815
Mar 4, 2026	226.05	227.45	225.45	227.40	227.40	0.38%	2,033
Mar 3, 2026	225.05	228.80	224.55	226.55	226.55	0.13%	5,557
Mar 2, 2026	221.70	226.95	221.05	226.25	226.25	-0.79%	6,788
Feb 27, 2026	231.25	231.25	227.00	228.05	228.05	-1.32%	1,855
Feb 26, 2026	231.80	233.20	229.65	231.10	231.10	-0.32%	2,250
Feb 25, 2026	231.05	232.50	229.60	231.85	231.85	0.09%	3,902
Feb 24, 2026	226.80	233.30	226.10	231.65	231.65	2.55%	3,680
Feb 23, 2026	222.25	226.80	222.25	225.90	225.90	1.44%	2,273