BIT:1AEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	113.00	113.00	113.00	113.00	113.00	-1.74%	-
Mar 2, 2026	116.50	116.50	116.50	115.00	115.00	1.32%	100
Feb 27, 2026	113.50	113.50	113.50	113.50	113.50	1.34%	-
Feb 26, 2026	112.00	112.00	112.00	112.00	112.00	0.45%	-
Feb 25, 2026	111.50	111.50	111.50	111.50	111.50	-	-
Feb 24, 2026	112.00	112.00	111.00	111.50	111.50	0.90%	67
Feb 23, 2026	110.50	110.50	110.50	110.50	110.50	0.91%	-
Feb 20, 2026	109.50	109.50	109.50	109.50	109.50	0.92%	-
Feb 19, 2026	108.50	108.50	108.50	108.50	108.50	-	-
Feb 18, 2026	108.50	108.50	108.50	108.50	108.50	-2.25%	-
Feb 17, 2026	110.50	111.00	110.50	111.00	111.00	-4.31%	14
Feb 16, 2026	116.50	116.50	116.50	116.00	116.00	8.92%	5
Feb 13, 2026	109.00	109.00	109.00	106.50	106.50	-1.39%	8
Feb 12, 2026	105.00	105.00	101.00	108.00	108.00	2.86%	64
Feb 11, 2026	105.00	105.00	105.00	105.00	105.00	6.92%	-
Feb 10, 2026	103.00	103.00	103.00	98.20	98.20	-3.73%	83
Feb 9, 2026	102.00	102.00	102.00	102.00	102.00	0.49%	-
Feb 6, 2026	100.70	100.70	100.70	101.50	100.70	-0.49%	-
Feb 5, 2026	103.50	105.50	103.50	102.00	101.19	-0.49%	197
Feb 4, 2026	101.69	101.69	101.69	102.50	101.69	-	-
Feb 3, 2026	103.00	104.00	103.00	102.50	101.69	1.49%	117
Feb 2, 2026	100.20	100.20	100.20	101.00	100.20	1.61%	-
Jan 30, 2026	98.61	98.61	98.61	99.40	98.61	-0.40%	-
Jan 29, 2026	100.00	100.00	100.00	99.80	99.01	-0.20%	25
Jan 28, 2026	99.21	99.21	99.21	100.00	99.21	0.40%	-
Jan 27, 2026	98.81	98.81	98.81	99.60	98.81	-	-
Jan 26, 2026	98.81	98.81	98.81	99.60	98.81	0.81%	-
Jan 23, 2026	98.02	98.02	98.02	98.80	98.02	-1.20%	-
Jan 22, 2026	99.21	99.21	99.21	100.00	99.21	-0.99%	-
Jan 21, 2026	102.00	102.00	102.00	101.00	100.20	-1.46%	9
Jan 20, 2026	101.69	101.69	101.69	102.50	101.69	-5.09%	-
Jan 19, 2026	107.14	107.14	107.14	108.00	107.14	4.85%	-
Jan 16, 2026	102.18	102.18	102.18	103.00	102.18	0.49%	-
Jan 15, 2026	101.69	101.69	101.69	102.50	101.69	1.49%	-
Jan 14, 2026	100.20	100.20	100.20	101.00	100.20	1.00%	-
Jan 13, 2026	99.21	99.21	99.21	100.00	99.21	0.60%	-
Jan 12, 2026	99.80	100.50	99.80	99.40	98.61	-0.40%	23
Jan 9, 2026	99.01	99.01	99.01	99.80	99.01	0.60%	-
Jan 8, 2026	98.41	98.41	98.41	99.20	98.41	1.43%	-
Jan 7, 2026	99.20	99.20	99.20	97.80	97.03	0.20%	19
Jan 6, 2026	96.83	96.83	96.83	97.60	96.83	1.24%	-
Jan 5, 2026	95.64	95.64	95.64	96.40	95.64	-2.23%	-
Jan 2, 2026	100.50	100.50	100.50	98.60	97.82	-	19
Dec 30, 2025	97.82	97.82	97.82	98.60	97.82	-0.40%	-
Dec 29, 2025	98.22	98.22	98.22	99.00	98.22	1.43%	-
Dec 23, 2025	96.83	96.83	96.83	97.60	96.83	0.41%	-
Dec 22, 2025	96.43	96.43	96.43	97.20	96.43	-2.02%	-
Dec 19, 2025	98.41	98.41	98.41	99.20	98.41	0.61%	-
Dec 18, 2025	97.82	97.82	97.82	98.60	97.82	1.02%	-
Dec 17, 2025	96.83	96.83	96.83	97.60	96.83	0.21%	-