BIT:1APLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	39.88	42.04	39.50	40.20	40.20	1.88%	2,153
Jun 15, 2026	38.56	39.96	38.46	39.46	39.46	2.92%	4,533
Jun 12, 2026	35.66	38.68	35.28	38.34	38.34	11.07%	4,879
Jun 11, 2026	34.28	34.66	33.52	34.52	34.52	0.58%	515
Jun 10, 2026	35.40	36.54	33.98	34.32	34.32	-1.94%	2,300
Jun 9, 2026	38.94	39.86	35.00	35.00	35.00	-0.96%	3,905
Jun 8, 2026	35.10	36.10	34.22	35.34	35.34	3.03%	4,312
Jun 5, 2026	36.86	36.86	34.30	34.30	34.30	-7.10%	3,265
Jun 4, 2026	38.28	38.64	36.50	36.92	36.92	-7.33%	4,142
Jun 3, 2026	41.38	41.54	39.68	39.84	39.84	-4.87%	1,673
Jun 2, 2026	41.34	42.60	41.34	41.88	41.88	2.15%	532
Jun 1, 2026	40.96	41.60	38.92	41.00	41.00	1.89%	6,226
May 29, 2026	42.70	42.84	39.98	40.24	40.24	-5.81%	2,313
May 28, 2026	41.50	43.36	40.70	42.72	42.72	9.31%	2,933
May 27, 2026	38.62	40.04	37.66	39.08	39.08	-3.98%	6,998
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