BIT:1APLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	35.05	35.05	35.05	35.05	35.05	-	-
May 14, 2026	35.05	35.05	35.05	35.05	35.05	-	-
May 13, 2026	35.05	35.05	35.05	35.05	35.05	0.14%	-
May 12, 2026	35.00	35.00	35.00	35.00	35.00	0.49%	-
May 11, 2026	34.83	34.83	34.83	34.83	34.83	-0.23%	-
May 8, 2026	34.91	34.91	34.91	34.91	34.91	0.03%	-
May 7, 2026	34.90	34.90	34.90	34.90	34.90	0.06%	-
May 6, 2026	34.88	34.88	34.88	34.88	34.88	-0.29%	-
May 5, 2026	34.98	34.98	34.98	34.98	34.98	-0.09%	-
May 4, 2026	35.01	35.01	35.01	35.01	35.01	0.26%	-
Apr 30, 2026	35.00	35.00	35.00	34.92	34.92	-0.29%	1
Apr 29, 2026	35.02	35.02	35.02	35.02	35.02	0.11%	-
Apr 28, 2026	34.98	34.98	34.98	34.98	34.98	0.52%	-
Apr 27, 2026	34.80	34.80	34.80	34.80	34.80	-0.43%	-
Apr 24, 2026	34.95	34.95	34.95	34.95	34.95	0.03%	-
Apr 23, 2026	34.94	34.94	34.94	34.94	34.94	0.32%	-
Apr 22, 2026	34.83	34.83	34.83	34.83	34.83	0.06%	-
Apr 21, 2026	34.81	34.81	34.81	34.81	34.81	0.23%	-
Apr 20, 2026	34.73	34.73	34.73	34.73	34.73	0.55%	-
Apr 17, 2026	34.61	34.61	34.61	34.54	34.54	-0.49%	5
Apr 16, 2026	34.71	34.71	34.71	34.71	34.71	0.23%	-
Apr 15, 2026	34.63	34.63	34.63	34.63	34.63	0.09%	-
Apr 14, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	-
Apr 13, 2026	34.80	34.80	34.80	34.80	34.80	0.35%	-
Apr 10, 2026	34.61	34.61	34.61	34.68	34.68	-0.37%	20
Apr 9, 2026	34.81	34.81	34.81	34.81	34.81	-0.03%	-
Apr 8, 2026	34.82	34.82	34.82	34.82	34.82	-0.94%	-
Apr 7, 2026	35.15	35.15	35.15	35.15	35.15	0.20%	-
Apr 2, 2026	35.08	35.08	35.08	35.08	35.08	0.78%	-
Apr 1, 2026	35.22	35.22	35.22	34.81	34.81	-0.46%	20
Mar 31, 2026	15.64	35.55	15.64	34.97	34.97	133.38%	1,243
Mar 30, 2026	14.98	14.98	14.98	14.98	14.98	0.85%	-
Mar 27, 2026	14.86	14.86	14.86	14.86	14.86	-2.77%	-
Mar 26, 2026	15.28	15.28	15.28	15.28	15.28	1.14%	-
Mar 25, 2026	15.11	15.11	15.11	15.11	15.11	0.57%	-
Mar 24, 2026	15.02	15.02	15.02	15.02	15.02	-0.44%	-
Mar 23, 2026	15.09	15.09	15.09	15.09	15.09	-3.00%	-
Mar 20, 2026	15.56	15.56	15.56	15.56	15.56	1.20%	-
Mar 19, 2026	15.37	15.37	15.37	15.37	15.37	-1.68%	-
Mar 18, 2026	15.63	15.63	15.63	15.63	15.63	-2.20%	-
Mar 17, 2026	15.99	15.99	15.99	15.99	15.99	-3.29%	-
Mar 16, 2026	16.53	16.53	16.53	16.53	16.53	2.37%	-
Mar 13, 2026	16.15	16.15	16.15	16.15	16.15	1.94%	-
Mar 12, 2026	17.62	17.62	16.30	15.84	15.84	-4.65%	4
Mar 11, 2026	16.61	16.61	16.61	16.61	16.61	1.14%	-
Mar 10, 2026	16.42	16.42	16.42	16.42	16.42	-3.42%	-
Mar 9, 2026	17.01	17.01	17.01	17.01	17.01	-4.44%	-
Mar 6, 2026	18.21	18.21	17.63	17.80	17.80	0.82%	8
Mar 5, 2026	17.65	17.65	17.65	17.65	17.65	3.84%	-
Mar 4, 2026	17.00	17.00	17.00	17.00	17.00	-2.48%	-