BIT:1APH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	73.67	73.67	69.97	71.17	71.17	1.45%	158
Sep 3, 2026	71.15	71.15	70.15	70.15	70.15	82.87%	4
Sep 2, 2026	38.36	38.36	38.36	38.36	38.36	-45.05%	-
Sep 1, 2026	69.81	69.81	69.81	69.81	69.81	2.59%	-
Aug 31, 2026	67.61	68.00	67.61	68.05	68.05	-1.89%	8
Aug 28, 2026	69.60	69.60	69.60	69.36	69.36	0.25%	76
Aug 27, 2026	69.19	69.19	69.19	69.19	69.19	-0.36%	-
Aug 26, 2026	69.44	69.44	69.44	69.44	69.44	2.37%	-
Aug 25, 2026	67.42	67.42	67.42	67.83	67.83	4.24%	2
Aug 24, 2026	67.09	67.09	65.50	65.07	65.07	-1.93%	44
Aug 21, 2026	65.97	65.97	65.97	66.35	66.35	0.12%	150
Aug 20, 2026	67.00	67.00	65.62	66.27	66.27	-1.89%	394
Aug 19, 2026	68.23	68.94	65.80	67.55	67.55	-2.04%	92
Aug 18, 2026	68.96	68.96	68.96	68.96	68.96	-6.37%	-
Aug 17, 2026	73.65	73.65	73.65	73.65	73.65	1.80%	-
Aug 14, 2026	72.00	72.00	72.00	72.35	72.35	-1.32%	2
Aug 13, 2026	74.24	74.44	73.19	73.32	73.32	-1.23%	66
Aug 12, 2026	73.13	73.63	72.81	74.23	74.23	0.49%	148
Aug 11, 2026	73.87	73.87	73.87	73.87	73.87	0.42%	-
Aug 10, 2026	73.43	73.50	73.43	73.56	73.56	1.16%	22
Aug 7, 2026	74.76	74.77	73.15	72.72	72.72	-2.31%	78
Aug 6, 2026	73.89	75.50	73.89	74.44	74.44	-0.93%	412
Aug 5, 2026	73.91	73.91	73.91	75.14	75.14	2.66%	8
Aug 4, 2026	72.58	73.57	72.58	73.19	73.19	4.30%	1,122
Aug 3, 2026	70.48	70.48	70.35	70.17	70.17	0.20%	28
Jul 31, 2026	71.52	71.86	70.24	70.03	70.03	3.47%	370
Jul 30, 2026	67.56	67.58	67.55	67.68	67.68	0.53%	140
Jul 29, 2026	67.49	67.49	67.49	67.32	67.32	7.57%	10
Jul 28, 2026	64.35	64.35	62.44	62.58	62.58	-3.74%	636
Jul 27, 2026	68.75	68.75	68.75	65.01	65.01	-4.52%	10
Jul 24, 2026	68.93	68.93	68.93	68.09	68.09	-1.68%	188
Jul 23, 2026	69.25	69.25	69.25	69.25	69.25	0.89%	-
Jul 22, 2026	67.88	67.88	67.88	68.64	68.64	0.56%	10
Jul 21, 2026	66.09	66.57	66.09	68.26	68.26	2.74%	46
Jul 20, 2026	65.58	65.58	65.58	66.44	66.44	0.11%	60
Jul 17, 2026	65.44	65.71	65.44	66.37	66.37	-1.44%	238
Jul 16, 2026	67.34	67.34	67.34	67.34	67.34	-1.98%	-
Jul 15, 2026	69.38	69.38	69.38	68.70	68.70	-0.89%	18
Jul 14, 2026	69.52	69.52	69.52	69.32	69.32	-0.10%	120
Jul 13, 2026	69.39	69.39	69.39	69.39	69.39	-	-
Jul 10, 2026	69.39	69.39	69.39	69.39	69.39	-2.84%	-
Jul 9, 2026	70.87	70.87	70.87	71.42	71.42	6.04%	12
Jul 8, 2026	68.83	68.83	67.06	67.35	67.35	-2.43%	780
Jul 7, 2026	71.76	72.63	68.78	69.03	69.03	-5.63%	306
Jul 6, 2026	73.42	73.52	73.42	73.15	73.15	-0.23%	192
Jul 3, 2026	73.00	73.00	73.00	73.32	73.32	0.87%	24
Jul 2, 2026	74.57	74.57	72.74	72.69	72.69	-4.27%	188
Jul 1, 2026	77.96	77.96	77.35	75.93	75.93	-0.77%	404
Jun 30, 2026	73.57	75.80	72.99	76.52	76.52	6.96%	278
Jun 29, 2026	72.00	73.74	72.00	71.54	71.54	0.04%	34