BIT:1APA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.54	37.54	37.54	37.54	37.54	-1.81%	-
Sep 3, 2026	38.23	38.23	38.23	38.23	38.23	-0.66%	-
Sep 2, 2026	38.48	38.48	38.48	38.48	38.48	2.01%	-
Sep 1, 2026	37.72	37.72	37.72	37.72	37.72	2.77%	-
Aug 31, 2026	37.44	37.44	37.44	36.71	36.71	0.85%	402
Aug 28, 2026	35.89	35.89	35.89	36.40	36.40	3.01%	10
Aug 27, 2026	35.33	35.33	35.33	35.33	35.33	-1.16%	-
Aug 26, 2026	34.67	34.67	34.67	35.75	35.75	-0.68%	90
Aug 25, 2026	36.06	36.06	36.06	35.99	35.99	0.45%	187
Aug 24, 2026	37.37	37.37	37.37	35.83	35.83	-4.53%	6
Aug 21, 2026	38.12	38.12	38.12	37.53	37.53	-1.96%	9
Aug 20, 2026	38.28	38.28	38.28	38.28	38.28	0.35%	-
Aug 19, 2026	36.56	37.07	36.56	38.15	38.15	5.43%	40
Aug 18, 2026	36.18	36.18	36.18	36.18	36.18	3.25%	-
Aug 17, 2026	35.04	35.04	35.04	35.04	35.04	-0.03%	-
Aug 14, 2026	35.05	35.05	35.05	35.05	35.05	1.02%	-
Aug 13, 2026	34.70	34.70	34.70	34.70	34.70	-0.36%	-
Aug 12, 2026	34.82	34.82	34.82	34.82	34.82	-1.30%	-
Aug 11, 2026	35.98	35.98	35.98	35.28	35.28	1.53%	10
Aug 10, 2026	34.75	34.75	34.75	34.75	34.75	8.26%	-
Aug 7, 2026	32.10	32.10	32.10	32.10	32.10	2.87%	-
Aug 6, 2026	31.21	31.21	31.21	31.21	31.21	3.04%	-
Aug 5, 2026	30.29	30.29	30.29	30.29	30.29	-2.75%	-
Aug 4, 2026	31.14	31.14	31.14	31.14	31.14	-4.16%	-
Aug 3, 2026	32.49	32.49	32.49	32.49	32.49	2.01%	-
Jul 31, 2026	31.85	31.85	31.85	31.85	31.85	2.40%	-
Jul 30, 2026	31.11	31.11	31.11	31.11	31.11	-2.43%	-
Jul 29, 2026	31.88	31.88	31.88	31.88	31.88	5.13%	-
Jul 28, 2026	30.33	30.33	30.33	30.33	30.33	-2.51%	-
Jul 27, 2026	30.27	30.27	30.27	31.11	31.11	-2.55%	76
Jul 24, 2026	31.92	31.92	31.92	31.92	31.92	-2.50%	-
Jul 23, 2026	31.89	31.89	31.80	32.74	32.74	3.23%	560
Jul 22, 2026	31.72	31.72	31.72	31.72	31.72	2.50%	120
Jul 21, 2026	30.94	30.94	30.94	30.94	30.94	0.85%	-
Jul 20, 2026	30.68	30.68	30.68	30.68	30.68	1.47%	-
Jul 17, 2026	30.20	30.89	30.20	30.24	30.24	0.73%	19
Jul 16, 2026	30.02	30.02	30.02	30.02	30.02	2.60%	-
Jul 15, 2026	29.26	29.26	29.26	29.26	29.26	-1.47%	-
Jul 14, 2026	30.52	30.52	29.89	29.69	29.69	-0.97%	1,504
Jul 13, 2026	28.83	28.83	28.83	29.98	29.98	3.27%	4
Jul 10, 2026	29.03	29.03	29.03	29.03	29.03	-1.69%	-
Jul 9, 2026	29.53	29.53	29.53	29.53	29.53	-4.06%	-
Jul 8, 2026	30.79	30.90	30.79	30.78	30.78	6.16%	180
Jul 7, 2026	29.00	29.00	29.00	29.00	29.00	1.26%	-
Jul 6, 2026	28.64	28.64	28.64	28.64	28.64	1.13%	-
Jul 3, 2026	28.32	28.32	28.32	28.32	28.32	0.14%	-
Jul 2, 2026	28.28	28.28	28.28	28.28	28.28	0.57%	-
Jul 1, 2026	28.12	28.12	28.12	28.12	28.12	-2.38%	-
Jun 30, 2026	28.80	28.80	28.80	28.80	28.80	-0.74%	-
Jun 29, 2026	29.02	29.02	29.02	29.02	29.02	0.07%	-