BIT:1APH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	143.52	145.26	137.56	138.06	138.06	-5.63%	153
Jul 6, 2026	146.84	147.04	146.84	146.30	146.30	-0.23%	96
Jul 3, 2026	146.00	146.00	146.00	146.64	146.64	0.87%	12
Jul 2, 2026	149.14	149.14	145.48	145.38	145.38	-4.27%	94
Jul 1, 2026	155.92	155.92	154.70	151.86	151.86	-0.77%	202
Jun 30, 2026	147.14	151.60	145.98	153.04	153.04	6.96%	139
Jun 29, 2026	144.00	147.48	144.00	143.08	143.08	0.04%	17
Jun 26, 2026	142.60	142.60	141.56	143.02	143.02	-1.73%	126
Jun 25, 2026	146.38	146.40	146.38	145.54	145.54	-0.30%	74
Jun 24, 2026	141.44	145.20	141.44	145.98	145.98	4.06%	132
Jun 23, 2026	142.38	142.38	141.34	140.28	140.28	-14.56%	188
Jun 22, 2026	143.00	143.00	139.52	164.18	164.18	15.31%	225
Jun 19, 2026	140.98	140.98	140.98	142.60	142.38	-0.14%	2
Jun 18, 2026	143.42	144.12	143.42	142.80	142.58	2.29%	27
Jun 17, 2026	139.28	139.28	137.32	139.60	139.39	3.04%	8
Jun 16, 2026	137.38	137.64	135.50	135.48	135.27	-0.04%	412
Jun 15, 2026	136.40	136.40	134.00	135.54	135.33	1.51%	437
Jun 12, 2026	132.10	133.02	132.10	133.52	133.32	2.55%	36
Jun 11, 2026	131.22	132.00	130.62	130.20	130.00	-1.84%	66
Jun 10, 2026	132.66	138.20	132.66	132.64	132.44	2.77%	83
Jun 9, 2026	130.70	130.70	129.18	129.06	128.86	4.01%	21
Jun 8, 2026	121.30	124.78	121.30	124.08	123.89	0.60%	162
Jun 5, 2026	124.74	125.00	122.86	123.34	123.15	-1.83%	130
Jun 4, 2026	122.50	122.50	122.50	125.64	125.45	-3.13%	25
Jun 3, 2026	129.70	129.70	129.70	129.70	129.50	1.92%	-
Jun 2, 2026	127.26	127.26	127.26	127.26	127.07	1.11%	-
Jun 1, 2026	125.86	125.86	125.86	125.86	125.67	-1.19%	-
May 29, 2026	127.74	129.50	127.74	127.38	127.19	1.08%	127
May 28, 2026	121.36	124.96	121.36	126.02	125.83	3.84%	176
May 27, 2026	120.36	122.44	120.36	121.36	121.17	-0.05%	269
May 26, 2026	117.32	121.58	117.32	121.42	121.23	2.40%	117
May 25, 2026	120.90	120.90	119.00	118.58	118.40	5.63%	285
May 22, 2026	109.16	109.16	109.16	112.26	112.09	5.17%	28
May 21, 2026	106.76	106.86	105.78	106.74	106.58	2.03%	140
May 20, 2026	104.62	104.62	104.62	104.62	104.46	1.91%	-
May 19, 2026	102.66	102.66	102.66	102.66	102.50	-1.19%	-
May 18, 2026	107.00	107.00	104.06	103.90	103.74	-3.38%	861
May 15, 2026	108.80	108.80	108.80	107.54	107.38	-1.18%	9
May 14, 2026	107.78	108.70	107.78	108.82	108.65	2.52%	29
May 13, 2026	110.70	110.70	110.70	106.14	105.98	-0.60%	48
May 12, 2026	103.56	106.98	103.24	106.78	106.62	0.95%	300
May 11, 2026	109.32	109.32	106.54	105.78	105.62	-5.28%	208
May 8, 2026	117.44	117.64	117.44	111.68	111.51	-4.27%	25
May 7, 2026	119.00	119.54	118.14	116.66	116.48	-1.57%	261
May 6, 2026	118.52	118.52	118.52	118.52	118.34	0.07%	-
May 5, 2026	120.76	122.40	120.76	118.44	118.26	-1.27%	152
May 4, 2026	119.96	119.96	119.96	119.96	119.78	-3.51%	1
Apr 30, 2026	128.16	128.16	128.14	124.32	124.13	-4.35%	44
Apr 29, 2026	124.74	125.42	124.74	129.98	129.78	6.04%	119
Apr 28, 2026	122.90	122.90	122.90	122.58	122.39	-2.23%	20