BIT:1APH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	119.00	119.54	118.14	118.14	118.14	-0.32%	261
May 6, 2026	118.52	118.52	118.52	118.52	118.52	0.07%	-
May 5, 2026	120.76	122.40	120.76	118.44	118.44	-1.27%	152
May 4, 2026	119.96	119.96	119.96	119.96	119.96	-3.51%	1
Apr 30, 2026	128.16	128.16	128.14	124.32	124.32	-4.35%	44
Apr 29, 2026	124.74	125.42	124.74	129.98	129.98	6.04%	119
Apr 28, 2026	122.90	122.90	122.90	122.58	122.58	-2.23%	20
Apr 27, 2026	127.94	127.94	127.94	125.38	125.38	-2.03%	1
Apr 24, 2026	127.98	127.98	127.98	127.98	127.98	-0.71%	-
Apr 23, 2026	127.00	127.00	124.62	128.90	128.90	2.53%	161
Apr 22, 2026	127.80	129.04	125.90	125.72	125.72	-3.29%	457
Apr 21, 2026	129.82	131.08	129.82	130.00	130.00	-0.20%	255
Apr 20, 2026	127.58	129.24	127.58	130.26	130.26	1.85%	426
Apr 17, 2026	127.90	127.90	127.90	127.90	127.90	2.01%	-
Apr 16, 2026	125.90	125.90	125.90	125.38	125.38	1.56%	8
Apr 15, 2026	126.00	126.00	126.00	123.46	123.46	-1.77%	2
Apr 14, 2026	125.20	125.20	125.12	125.68	125.68	3.82%	58
Apr 13, 2026	121.80	121.80	120.78	121.06	121.06	0.08%	408
Apr 10, 2026	120.96	120.96	120.96	120.96	120.96	4.58%	-
Apr 9, 2026	115.66	115.66	115.66	115.66	115.66	1.46%	-
Apr 8, 2026	114.82	114.82	113.70	114.00	114.00	4.91%	17
Apr 7, 2026	108.66	108.66	108.66	108.66	108.66	-1.93%	-
Apr 2, 2026	107.02	107.02	107.02	110.80	110.80	-0.02%	37
Apr 1, 2026	110.80	110.80	110.80	110.82	110.82	4.10%	87
Mar 31, 2026	106.08	106.08	106.08	106.46	106.46	1.12%	64
Mar 30, 2026	105.28	105.28	105.28	105.28	105.28	-2.59%	-
Mar 27, 2026	108.08	108.08	108.08	108.08	108.08	-0.24%	-
Mar 26, 2026	108.34	108.34	108.34	108.34	108.34	-2.17%	-
Mar 25, 2026	111.44	111.44	111.44	110.74	110.74	-1.58%	30
Mar 24, 2026	111.62	111.62	111.62	112.52	112.52	0.11%	49
Mar 23, 2026	109.50	114.56	109.50	112.40	112.40	1.13%	583
Mar 20, 2026	111.74	111.74	111.74	111.14	111.14	-0.54%	13
Mar 19, 2026	111.26	111.26	111.26	111.74	111.52	-1.78%	10
Mar 18, 2026	113.76	113.76	113.76	113.76	113.54	-6.98%	-
Mar 17, 2026	122.92	122.92	122.92	122.30	122.06	3.00%	12
Mar 16, 2026	118.74	118.74	118.74	118.74	118.51	1.77%	-
Mar 13, 2026	116.88	116.88	116.88	116.68	116.45	2.15%	12
Mar 12, 2026	114.58	114.58	112.82	114.22	114.00	-0.92%	14
Mar 11, 2026	119.22	119.22	115.70	115.28	115.06	-1.92%	16
Mar 10, 2026	117.94	117.94	117.94	117.54	117.31	2.07%	75
Mar 9, 2026	111.62	112.20	111.62	115.16	114.94	-0.14%	75
Mar 6, 2026	115.32	115.32	115.32	115.32	115.10	-1.97%	-
Mar 5, 2026	117.26	118.24	117.26	117.64	117.41	5.07%	258
Mar 4, 2026	111.96	111.96	111.96	111.96	111.74	0.16%	-
Mar 3, 2026	113.40	113.40	112.10	111.78	111.56	-4.51%	49
Mar 2, 2026	115.30	121.06	115.30	117.06	116.83	-4.66%	417
Feb 27, 2026	122.58	122.58	122.58	122.78	122.54	-1.67%	93
Feb 26, 2026	130.02	130.02	126.74	124.86	124.62	-3.70%	9
Feb 25, 2026	127.70	127.70	127.54	129.66	129.41	2.05%	72
Feb 24, 2026	127.06	127.06	127.06	127.06	126.81	0.19%	-