BIT:1APA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	31.79	31.79	31.79	31.79	31.79	2.04%	-
Apr 15, 2026	30.72	31.19	30.72	31.15	31.15	-1.66%	184
Apr 14, 2026	31.68	31.68	31.68	31.68	31.68	-6.02%	-
Apr 13, 2026	34.19	35.36	33.69	33.71	33.71	2.31%	560
Apr 10, 2026	32.95	32.95	32.95	32.95	32.95	-4.19%	-
Apr 9, 2026	33.56	33.59	33.56	34.39	34.39	4.58%	219
Apr 8, 2026	33.28	33.28	32.69	32.88	32.88	-12.44%	118
Apr 7, 2026	39.13	39.13	37.77	37.55	37.55	3.70%	20
Apr 2, 2026	35.96	35.96	35.96	36.21	36.21	2.14%	36
Apr 1, 2026	34.88	36.09	34.88	35.45	35.45	-5.99%	1,141
Mar 31, 2026	38.03	38.09	38.03	37.71	37.71	-2.62%	112
Mar 30, 2026	41.98	41.98	38.53	38.73	38.73	1.47%	1,096
Mar 27, 2026	37.55	38.08	37.55	38.17	38.17	2.06%	175
Mar 26, 2026	37.40	37.40	37.40	37.40	37.40	5.00%	-
Mar 25, 2026	35.62	35.62	35.62	35.62	35.62	0.30%	-
Mar 24, 2026	35.30	35.61	33.88	35.51	35.51	3.59%	1,604
Mar 23, 2026	34.56	34.56	32.66	34.28	34.28	0.66%	734
Mar 20, 2026	33.16	33.16	33.16	34.06	34.06	2.14%	73
Mar 19, 2026	33.34	33.34	33.34	33.34	33.34	6.04%	-
Mar 18, 2026	31.23	31.42	31.23	31.44	31.44	1.50%	212
Mar 17, 2026	30.98	30.98	30.98	30.98	30.98	2.28%	-
Mar 16, 2026	30.39	30.39	30.13	30.29	30.29	1.95%	60
Mar 13, 2026	29.78	29.78	29.78	29.71	29.71	0.95%	110
Mar 12, 2026	28.38	29.11	28.38	29.43	29.43	4.31%	53
Mar 11, 2026	28.21	28.21	28.21	28.21	28.21	1.77%	-
Mar 10, 2026	27.59	27.93	27.59	27.72	27.72	-5.71%	543
Mar 9, 2026	29.19	29.20	28.35	29.40	29.40	3.72%	604
Mar 6, 2026	28.35	28.35	28.35	28.35	28.35	2.07%	-
Mar 5, 2026	27.86	27.86	27.81	27.77	27.77	6.95%	39
Mar 4, 2026	27.11	27.11	26.26	25.97	25.97	-7.78%	475
Mar 3, 2026	28.27	28.27	28.00	28.16	28.16	4.90%	1,179
Mar 2, 2026	27.61	28.99	26.76	26.84	26.84	6.55%	607
Feb 27, 2026	25.19	25.19	25.19	25.19	25.19	-0.06%	-
Feb 26, 2026	25.21	25.21	25.21	25.21	25.21	6.28%	-
Feb 25, 2026	24.34	24.34	24.10	23.72	23.72	-1.54%	115
Feb 24, 2026	24.09	24.09	24.09	24.09	24.09	-1.01%	-
Feb 23, 2026	24.33	24.33	24.33	24.33	24.33	-1.02%	-
Feb 20, 2026	24.58	24.58	24.58	24.58	24.58	-0.99%	-
Feb 19, 2026	24.83	24.83	24.83	24.83	24.83	3.37%	-
Feb 18, 2026	24.02	24.02	24.02	24.02	24.02	4.16%	-
Feb 17, 2026	23.80	23.90	23.80	23.06	23.06	-1.62%	65
Feb 16, 2026	24.76	24.76	24.76	23.44	23.44	-0.72%	65
Feb 13, 2026	23.61	23.61	23.61	23.61	23.61	5.14%	-
Feb 12, 2026	23.82	23.82	23.77	22.45	22.45	-5.75%	383
Feb 11, 2026	23.82	23.82	23.82	23.82	23.82	2.39%	-
Feb 10, 2026	23.27	23.27	23.27	23.27	23.27	-2.33%	-
Feb 9, 2026	23.82	23.82	23.82	23.82	23.82	2.89%	-
Feb 6, 2026	22.50	22.50	22.50	23.15	23.15	4.77%	15
Feb 5, 2026	23.11	23.11	23.11	22.10	22.10	-4.14%	43
Feb 4, 2026	23.05	23.05	23.05	23.05	23.05	4.39%	-