BIT:1APLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 3, 2026	17.60	17.60	17.60	17.43	17.43	-0.17%	269
Mar 2, 2026	17.46	17.46	17.46	17.46	17.46	-2.50%	-
Feb 27, 2026	17.99	17.99	17.90	17.91	17.91	-3.61%	250
Feb 26, 2026	18.57	18.57	18.57	18.58	18.58	0.04%	269
Feb 25, 2026	17.82	18.50	17.82	18.57	18.57	-4.50%	18
Feb 24, 2026	19.45	19.45	19.45	19.45	19.45	4.57%	-
Feb 23, 2026	19.14	19.29	19.14	18.60	18.60	2.85%	7
Feb 20, 2026	19.17	19.17	19.17	18.08	18.08	-7.92%	6
Feb 19, 2026	19.75	19.75	19.75	19.64	19.64	1.87%	2
Feb 18, 2026	19.14	19.14	18.54	19.28	19.28	4.37%	4
Feb 17, 2026	19.25	19.25	18.36	18.47	18.47	0.70%	2
Feb 16, 2026	18.34	18.34	18.34	18.34	18.34	0.25%	-
Feb 13, 2026	19.52	19.61	19.52	18.30	18.30	-1.33%	2
Feb 12, 2026	17.85	19.64	17.85	18.54	18.54	-0.89%	7
Feb 11, 2026	18.00	18.18	18.00	18.71	18.71	-5.72%	3
Feb 10, 2026	19.84	19.84	19.84	19.84	19.84	3.43%	-
Feb 9, 2026	18.82	18.82	18.82	19.19	19.19	-0.60%	1
Feb 6, 2026	19.30	19.30	19.30	19.30	19.30	-4.35%	-
Feb 5, 2026	20.18	20.18	20.18	20.18	20.18	1.26%	-
Feb 4, 2026	19.93	19.93	19.93	19.93	19.93	4.39%	-