BIT:1APH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	73.77	73.77	71.11	73.98	73.98	5.35%	48
Sep 24, 2026	73.33	73.33	73.33	70.22	70.22	-2.40%	14
Sep 23, 2026	70.06	75.75	70.06	71.95	71.95	0.19%	40
Sep 22, 2026	70.57	70.57	70.57	71.81	71.81	4.34%	5
Sep 21, 2026	68.82	68.82	68.82	68.82	68.82	-0.28%	-
Sep 18, 2026	68.90	68.90	68.90	69.12	69.01	1.75%	18
Sep 17, 2026	68.52	69.20	67.93	67.93	67.82	0.16%	68
Sep 16, 2026	67.74	67.74	67.74	67.82	67.71	1.10%	12
Sep 15, 2026	66.89	66.89	66.89	67.08	66.97	-2.74%	13
Sep 14, 2026	69.09	69.09	69.09	68.97	68.86	-2.78%	6
Sep 11, 2026	71.91	71.91	71.91	70.94	70.83	3.87%	70
Sep 10, 2026	72.15	72.15	66.87	68.30	68.19	-2.19%	41
Sep 9, 2026	69.83	69.83	69.83	69.83	69.72	-2.31%	-
Sep 8, 2026	71.48	71.48	71.48	71.48	71.37	6.29%	-
Sep 7, 2026	74.48	74.97	71.01	67.25	67.14	-5.51%	117
Sep 4, 2026	73.67	73.67	69.97	71.17	71.06	1.45%	158
Sep 3, 2026	71.15	71.15	70.15	70.15	70.04	-8.56%	4
Sep 2, 2026	76.72	76.72	76.72	76.72	76.60	9.90%	-
Sep 1, 2026	69.81	69.81	69.81	69.81	69.70	2.59%	-
Aug 31, 2026	67.61	68.00	67.61	68.05	67.94	-1.89%	8
Aug 28, 2026	69.60	69.60	69.60	69.36	69.25	0.25%	76
Aug 27, 2026	69.19	69.19	69.19	69.19	69.08	-0.36%	-
Aug 26, 2026	69.44	69.44	69.44	69.44	69.33	2.37%	-
Aug 25, 2026	67.42	67.42	67.42	67.83	67.72	4.24%	2
Aug 24, 2026	67.09	67.09	65.50	65.07	64.97	-1.93%	44
Aug 21, 2026	65.97	65.97	65.97	66.35	66.25	0.12%	150
Aug 20, 2026	67.00	67.00	65.62	66.27	66.17	-1.89%	394
Aug 19, 2026	68.23	68.94	65.80	67.55	67.44	-2.04%	92
Aug 18, 2026	68.96	68.96	68.96	68.96	68.85	-6.37%	-
Aug 17, 2026	73.65	73.65	73.65	73.65	73.53	1.80%	-
Aug 14, 2026	72.00	72.00	72.00	72.35	72.24	-1.32%	2
Aug 13, 2026	74.24	74.44	73.19	73.32	73.20	-1.23%	66
Aug 12, 2026	73.13	73.63	72.81	74.23	74.11	0.49%	148
Aug 11, 2026	73.87	73.87	73.87	73.87	73.75	0.42%	-
Aug 10, 2026	73.43	73.50	73.43	73.56	73.44	1.16%	22
Aug 7, 2026	74.76	74.77	73.15	72.72	72.61	-2.31%	78
Aug 6, 2026	73.89	75.50	73.89	74.44	74.32	-0.93%	412
Aug 5, 2026	73.91	73.91	73.91	75.14	75.02	2.66%	8
Aug 4, 2026	72.58	73.57	72.58	73.19	73.07	4.30%	1,122
Aug 3, 2026	70.48	70.48	70.35	70.17	70.06	0.20%	28
Jul 31, 2026	71.52	71.86	70.24	70.03	69.92	3.47%	370
Jul 30, 2026	67.56	67.58	67.55	67.68	67.57	0.53%	140
Jul 29, 2026	67.49	67.49	67.49	67.32	67.21	7.57%	10
Jul 28, 2026	64.35	64.35	62.44	62.58	62.48	-3.74%	636
Jul 27, 2026	68.75	68.75	68.75	65.01	64.91	-4.52%	10
Jul 24, 2026	68.93	68.93	68.93	68.09	67.98	-1.68%	188
Jul 23, 2026	69.25	69.25	69.25	69.25	69.14	0.89%	-
Jul 22, 2026	67.88	67.88	67.88	68.64	68.53	0.56%	10
Jul 21, 2026	66.09	66.57	66.09	68.26	68.15	2.74%	46
Jul 20, 2026	65.58	65.58	65.58	66.44	66.34	0.11%	60