BIT:1APLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.02	26.04	23.66	23.96	23.96	-1.48%	2,292
Jul 30, 2026	20.42	24.60	20.16	24.32	24.32	15.92%	20,780
Jul 29, 2026	23.30	23.80	21.10	20.98	20.98	-11.25%	3,495
Jul 28, 2026	24.04	24.30	22.62	23.64	23.64	2.25%	8,277
Jul 27, 2026	24.96	24.96	22.94	23.12	23.12	-6.55%	1,175
Jul 24, 2026	25.98	26.50	24.04	24.74	24.74	-5.43%	1,250
Jul 23, 2026	26.78	26.78	25.88	26.16	26.16	-3.61%	2,220
Jul 22, 2026	26.00	27.28	25.64	27.14	27.14	1.19%	2,780
Jul 21, 2026	25.36	26.90	25.36	26.82	26.82	10.28%	2,750
Jul 20, 2026	22.86	24.66	22.86	24.32	24.32	12.18%	1,902
Jul 17, 2026	22.34	22.98	21.38	21.68	21.68	-7.59%	5,091
Jul 16, 2026	25.34	25.34	23.56	23.46	23.46	-3.62%	963
Jul 15, 2026	25.50	25.50	24.08	24.34	24.34	-2.09%	2,823
Jul 14, 2026	25.78	26.40	24.26	24.86	24.86	-5.04%	4,194
Jul 13, 2026	26.46	26.82	26.28	26.18	26.18	-4.24%	627
Jul 10, 2026	28.34	28.34	27.16	27.34	27.34	-4.87%	532
Jul 9, 2026	28.08	28.70	27.86	28.74	28.74	8.29%	1,216
Jul 8, 2026	26.92	27.82	26.36	26.54	26.54	-2.78%	1,027
Jul 7, 2026	28.82	29.08	26.60	27.30	27.30	-8.94%	4,077
Jul 6, 2026	29.70	31.28	29.52	29.98	29.98	-1.70%	1,542
Jul 3, 2026	30.00	30.62	29.46	30.50	30.50	5.98%	696
Jul 2, 2026	31.30	31.46	28.38	28.78	28.78	-10.29%	2,663
Jul 1, 2026	32.64	32.84	30.96	32.08	32.08	-4.58%	3,481
Jun 30, 2026	33.26	34.70	32.82	33.62	33.62	4.41%	11,657
Jun 29, 2026	34.74	35.36	31.80	32.20	32.20	-6.23%	5,234
Jun 26, 2026	35.42	35.42	33.50	34.34	34.34	-3.38%	1,066
Jun 25, 2026	38.08	38.64	35.70	35.54	35.54	-5.83%	3,266
Jun 24, 2026	40.22	40.40	37.50	37.74	37.74	-5.46%	782
Jun 23, 2026	37.88	40.00	36.68	39.92	39.92	-1.38%	6,449
Jun 22, 2026	40.86	41.82	39.52	40.48	40.48	0.20%	1,863
Jun 19, 2026	40.52	41.20	39.86	40.40	40.40	-0.39%	754
Jun 18, 2026	40.52	41.50	39.74	40.56	40.56	2.37%	925
Jun 17, 2026	40.50	41.02	39.62	39.62	39.62	-1.44%	1,200
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