BIT:1APA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.11%	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
Mar 13, 2026	29.78	29.78	29.78	29.71	29.50	0.95%	110
Mar 12, 2026	28.38	29.11	28.38	29.43	29.22	4.31%	53
Mar 11, 2026	28.21	28.21	28.21	28.21	28.01	1.77%	-
Mar 10, 2026	27.59	27.93	27.59	27.72	27.53	-5.71%	543
Mar 9, 2026	29.19	29.20	28.35	29.40	29.20	3.72%	604
Mar 6, 2026	28.35	28.35	28.35	28.35	28.15	2.07%	-
Mar 5, 2026	27.86	27.86	27.81	27.77	27.58	6.95%	39
Mar 4, 2026	27.11	27.11	26.26	25.97	25.78	-7.78%	475
Mar 3, 2026	28.27	28.27	28.00	28.16	27.96	4.90%	1,179
Mar 2, 2026	27.61	28.99	26.76	26.84	26.65	6.55%	607
Feb 27, 2026	25.19	25.19	25.19	25.19	25.02	-0.06%	-
Feb 26, 2026	25.21	25.21	25.21	25.21	25.03	6.28%	-
Feb 25, 2026	24.34	24.34	24.10	23.72	23.55	-1.54%	115
Feb 24, 2026	24.09	24.09	24.09	24.09	23.92	-1.01%	-