BIT:1APA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	31.95	31.95	31.95	31.95	31.95	-3.56%	-
May 26, 2026	32.43	33.07	32.43	33.13	33.13	4.99%	134
May 25, 2026	31.56	31.56	31.56	31.56	31.56	-5.76%	-
May 22, 2026	33.49	33.49	33.49	33.49	33.49	-1.14%	-
May 21, 2026	34.34	34.53	33.78	33.87	33.87	-1.40%	223
May 20, 2026	35.66	35.66	34.63	34.35	34.35	-0.71%	291
May 19, 2026	34.70	34.93	34.58	34.60	34.60	0.36%	581
May 18, 2026	32.96	34.37	32.96	34.47	34.47	5.48%	547
May 15, 2026	32.44	32.46	32.44	32.68	32.68	3.47%	158
May 14, 2026	31.59	31.59	31.59	31.59	31.59	1.84%	-
May 13, 2026	30.73	31.28	30.73	31.02	31.02	-1.37%	351
May 12, 2026	31.45	31.45	31.45	31.45	31.45	1.24%	-
May 11, 2026	30.87	31.04	30.86	31.06	31.06	1.67%	312
May 8, 2026	30.49	30.49	30.49	30.55	30.55	-0.31%	71
May 7, 2026	33.06	33.29	30.23	30.65	30.65	-7.54%	760
May 6, 2026	33.19	33.44	33.06	33.15	33.15	-6.71%	92
May 5, 2026	35.89	35.89	35.37	35.53	35.53	1.50%	136
May 4, 2026	35.01	35.01	35.01	35.01	35.01	2.06%	-
Apr 30, 2026	33.72	34.12	33.41	34.30	34.30	1.21%	223
Apr 29, 2026	33.97	33.97	33.96	33.89	33.89	1.47%	84
Apr 28, 2026	33.40	33.40	33.40	33.40	33.40	2.61%	-
Apr 27, 2026	32.55	32.55	32.55	32.55	32.55	1.28%	-
Apr 24, 2026	32.26	32.26	32.26	32.14	32.14	-1.31%	100
Apr 23, 2026	32.57	32.57	32.57	32.57	32.57	0.98%	-
Apr 22, 2026	32.31	32.31	32.31	32.25	32.25	5.36%	8
Apr 21, 2026	27.53	29.66	27.53	30.61	30.61	0.81%	202
Apr 20, 2026	30.83	30.83	30.83	30.58	30.36	4.42%	89
Apr 17, 2026	29.28	29.28	29.28	29.28	29.08	-7.88%	-
Apr 16, 2026	31.79	31.79	31.79	31.79	31.56	2.04%	-
Apr 15, 2026	30.72	31.19	30.72	31.15	30.93	-1.66%	184
Apr 14, 2026	31.68	31.68	31.68	31.68	31.46	-6.02%	-
Apr 13, 2026	34.19	35.36	33.69	33.71	33.47	2.31%	560
Apr 10, 2026	32.95	32.95	32.95	32.95	32.72	-4.19%	-
Apr 9, 2026	33.56	33.59	33.56	34.39	34.15	4.58%	219
Apr 8, 2026	33.28	33.28	32.69	32.88	32.65	-12.44%	118
Apr 7, 2026	39.13	39.13	37.77	37.55	37.29	3.70%	20
Apr 2, 2026	35.96	35.96	35.96	36.21	35.96	2.14%	36
Apr 1, 2026	34.88	36.09	34.88	35.45	35.20	-5.99%	1,141
Mar 31, 2026	38.03	38.09	38.03	37.71	37.45	-2.62%	112
Mar 30, 2026	41.98	41.98	38.53	38.73	38.46	1.47%	1,096
Mar 27, 2026	37.55	38.08	37.55	38.17	37.90	2.06%	175
Mar 26, 2026	37.40	37.40	37.40	37.40	37.14	5.00%	-
Mar 25, 2026	35.62	35.62	35.62	35.62	35.37	0.30%	-
Mar 24, 2026	35.30	35.61	33.88	35.51	35.26	3.59%	1,604
Mar 23, 2026	34.56	34.56	32.66	34.28	34.04	0.66%	734
Mar 20, 2026	33.16	33.16	33.16	34.06	33.82	2.14%	73
Mar 19, 2026	33.34	33.34	33.34	33.34	33.11	6.04%	-
Mar 18, 2026	31.23	31.42	31.23	31.44	31.22	1.50%	212
Mar 17, 2026	30.98	30.98	30.98	30.98	30.76	2.28%	-
Mar 16, 2026	30.39	30.39	30.13	30.29	30.07	1.95%	60