BIT:1APA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	29.00	29.00	29.00	29.00	29.00	-1.58%	-
Jun 25, 2026	29.10	29.10	29.10	29.46	29.46	1.57%	50
Jun 24, 2026	29.00	29.00	29.00	29.01	29.01	-3.16%	12
Jun 23, 2026	29.95	29.95	29.95	29.95	29.95	2.31%	-
Jun 22, 2026	29.28	29.28	29.28	29.28	29.28	0.79%	-
Jun 19, 2026	29.05	29.05	29.05	29.05	29.05	2.25%	-
Jun 18, 2026	28.41	28.41	28.41	28.41	28.41	-3.81%	-
Jun 17, 2026	29.53	29.53	29.53	29.53	29.53	0.34%	-
Jun 16, 2026	29.43	29.43	29.43	29.43	29.43	-2.60%	-
Jun 15, 2026	30.22	30.22	30.22	30.22	30.22	-6.27%	-
Jun 12, 2026	31.32	32.40	31.32	32.24	32.24	-2.29%	1,093
Jun 11, 2026	32.99	32.99	32.99	32.99	32.99	0.15%	-
Jun 10, 2026	32.94	32.94	32.94	32.94	32.94	4.80%	-
Jun 9, 2026	31.43	31.43	31.43	31.43	31.43	-2.86%	-
Jun 8, 2026	32.36	32.36	32.36	32.36	32.36	0.25%	-
Jun 5, 2026	32.28	32.28	32.28	32.28	32.28	-2.06%	-
Jun 4, 2026	32.96	32.96	32.96	32.96	32.96	-0.92%	-
Jun 3, 2026	33.26	33.26	33.26	33.26	33.26	1.88%	-
Jun 2, 2026	32.65	32.65	32.65	32.65	32.65	-0.84%	-
Jun 1, 2026	32.92	32.92	32.92	32.92	32.92	6.47%	-
May 29, 2026	31.07	31.14	31.06	30.92	30.92	-2.20%	583
May 28, 2026	31.62	31.62	31.62	31.62	31.62	-1.05%	48
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