BIT:1APLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	38.62	39.54	38.62	39.52	-	-2.90%	336
May 26, 2026	40.72	41.76	39.66	40.70	40.70	-1.74%	20,333
May 25, 2026	41.38	42.72	41.00	41.42	41.42	3.55%	839
May 22, 2026	42.12	42.88	39.58	40.00	40.00	-0.50%	5,002
May 21, 2026	36.76	40.84	36.60	40.20	40.20	22.71%	12,182
May 20, 2026	32.40	32.80	31.60	32.76	32.76	3.21%	1,581
May 19, 2026	33.38	33.60	30.92	31.74	31.74	-4.68%	3,466
May 18, 2026	36.40	37.02	33.16	33.30	33.30	-10.39%	1,263
May 15, 2026	39.28	39.52	36.92	37.16	37.16	-6.68%	2,418
May 14, 2026	39.00	40.06	38.00	39.82	39.82	5.57%	3,136
May 13, 2026	38.04	38.96	36.80	37.72	37.72	5.78%	4,303
May 12, 2026	37.10	38.40	35.78	35.66	35.66	-8.52%	9,586
May 11, 2026	34.82	39.04	33.76	38.98	38.98	12.59%	7,418
May 8, 2026	34.84	36.02	34.60	34.62	34.62	-4.05%	3,785
May 7, 2026	37.36	37.70	34.86	36.08	36.08	0.89%	9,766
May 6, 2026	33.98	35.70	33.68	35.76	35.76	11.68%	9,850
May 5, 2026	30.76	32.08	30.54	32.02	32.02	8.40%	4,925
May 4, 2026	28.96	29.74	28.80	29.54	29.54	1.10%	3,741
Apr 30, 2026	28.78	29.98	28.58	29.22	29.22	6.25%	295
Apr 29, 2026	27.74	27.78	26.50	27.50	27.50	3.93%	1,536
Apr 28, 2026	28.66	28.66	26.28	26.46	26.46	-8.88%	5,167
Apr 27, 2026	30.04	30.44	29.06	29.04	29.04	-5.47%	4,496
Apr 24, 2026	31.56	32.58	30.36	30.72	30.72	-2.04%	5,534
Apr 23, 2026	27.50	31.64	27.50	31.36	31.36	14.79%	6,504
Apr 22, 2026	27.42	27.98	27.28	27.32	27.32	1.04%	1,543
Apr 21, 2026	27.72	28.70	26.66	27.04	27.04	-0.15%	3,150
Apr 20, 2026	26.04	26.36	25.88	27.08	27.08	3.91%	761
Apr 17, 2026	25.10	26.12	25.10	26.06	26.06	1.80%	808
Apr 16, 2026	26.60	26.60	25.00	25.60	25.60	-1.69%	1,894
Apr 15, 2026	26.60	26.86	26.00	26.04	26.04	0.31%	2,935
Apr 14, 2026	24.38	26.40	23.78	25.96	25.96	11.90%	4,828
Apr 13, 2026	22.04	23.40	21.86	23.20	23.20	0.61%	1,838
Apr 10, 2026	21.94	23.42	21.80	23.06	23.06	1.95%	2,727
Apr 9, 2026	22.70	23.16	21.56	22.62	22.62	-5.12%	4,905
Apr 8, 2026	23.78	24.24	23.40	23.84	23.84	10.58%	1,400
Apr 7, 2026	21.60	21.60	21.32	21.56	21.56	2.18%	424
Apr 2, 2026	20.60	20.60	19.95	21.10	21.10	-1.40%	647
Apr 1, 2026	21.20	22.20	20.70	21.40	21.40	13.23%	2,785
Mar 31, 2026	18.40	19.10	18.00	18.90	18.90	-1.31%	3,023
Mar 30, 2026	20.40	21.40	18.75	19.15	19.15	-8.37%	1,960
Mar 27, 2026	22.10	22.30	20.70	20.90	20.90	-7.11%	1,728
Mar 26, 2026	23.90	23.90	22.50	22.50	22.50	-5.86%	663
Mar 25, 2026	23.60	24.20	23.60	23.90	23.90	4.82%	738
Mar 24, 2026	23.50	23.50	22.60	22.80	22.80	-0.87%	325
Mar 23, 2026	23.20	23.80	22.90	23.00	23.00	1.77%	365
Mar 20, 2026	23.30	23.30	23.20	22.60	22.60	-0.88%	495
Mar 19, 2026	23.10	23.20	22.30	22.80	22.80	-2.15%	1,678
Mar 18, 2026	24.40	24.40	23.40	23.30	23.30	-2.51%	1,260
Mar 17, 2026	24.20	24.30	24.20	23.90	23.90	-	33
Mar 16, 2026	23.90	24.70	23.90	23.90	23.90	-1.65%	443