BIT:1APO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	94.94	94.94	94.94	94.94	94.94	-1.04%	-
Mar 25, 2026	96.10	96.10	96.10	95.94	95.94	1.72%	64
Mar 24, 2026	94.32	94.32	94.32	94.32	94.32	-1.67%	-
Mar 23, 2026	97.08	97.08	97.08	95.92	95.92	-0.50%	23
Mar 20, 2026	96.40	96.40	96.40	96.40	96.40	0.71%	-
Mar 19, 2026	95.72	95.72	95.72	95.72	95.72	-1.60%	-
Mar 18, 2026	97.28	97.28	97.28	97.28	97.28	4.40%	-
Mar 17, 2026	93.18	93.18	93.18	93.18	93.18	3.28%	-
Mar 16, 2026	90.22	90.22	90.22	90.22	90.22	1.01%	-
Mar 13, 2026	88.88	88.88	88.88	89.32	89.32	1.04%	43
Mar 12, 2026	88.40	88.40	88.40	88.40	88.40	-1.49%	-
Mar 11, 2026	89.74	89.74	89.74	89.74	89.74	-3.71%	-
Mar 10, 2026	93.20	93.20	93.20	93.20	93.20	1.24%	-
Mar 9, 2026	92.76	92.76	92.76	92.06	92.06	-0.58%	50
Mar 6, 2026	93.00	93.00	93.00	92.60	92.60	-3.04%	22
Mar 5, 2026	93.12	93.12	93.12	95.50	95.50	2.10%	12
Mar 4, 2026	90.88	93.78	90.88	93.54	93.54	4.28%	176
Mar 3, 2026	95.96	95.96	87.16	89.70	89.70	-1.08%	350
Mar 2, 2026	90.68	90.68	90.68	90.68	90.68	1.23%	-
Feb 27, 2026	89.90	89.90	89.90	89.58	89.58	-7.34%	66
Feb 26, 2026	96.68	96.68	96.68	96.68	96.68	-1.85%	-
Feb 25, 2026	98.18	98.18	98.18	98.50	98.50	1.67%	10
Feb 24, 2026	99.06	99.06	96.52	96.88	96.88	1.40%	20
Feb 23, 2026	99.96	99.96	99.94	95.54	95.54	-6.15%	40
Feb 20, 2026	102.10	102.10	102.10	101.80	101.80	1.50%	45
Feb 19, 2026	104.70	104.70	104.50	100.30	100.30	-5.60%	49
Feb 18, 2026	106.25	106.25	106.25	106.25	106.25	0.19%	-
Feb 17, 2026	105.75	105.75	105.75	106.05	105.62	0.81%	80
Feb 16, 2026	104.77	104.77	104.77	105.20	104.77	-0.05%	-
Feb 13, 2026	104.75	104.75	104.75	105.25	104.82	1.49%	80
Feb 12, 2026	103.28	103.28	103.28	103.70	103.28	-3.89%	-
Feb 11, 2026	107.46	107.46	107.46	107.90	107.46	-6.13%	-
Feb 10, 2026	114.48	114.48	114.48	114.95	114.48	0.57%	-
Feb 9, 2026	114.85	116.00	113.90	114.30	113.83	2.83%	325
Feb 6, 2026	109.10	110.45	109.10	111.15	110.70	4.12%	391
Feb 5, 2026	112.25	112.30	108.00	106.75	106.31	-4.52%	34
Feb 4, 2026	111.25	112.25	111.25	111.80	111.34	6.68%	36
Feb 3, 2026	106.75	106.75	106.75	104.80	104.37	-6.93%	4
Feb 2, 2026	112.14	112.14	112.14	112.60	112.14	-0.57%	-
Jan 30, 2026	112.79	112.79	112.79	113.25	112.79	0.98%	-
Jan 29, 2026	110.80	110.80	110.80	112.15	111.69	2.19%	1
Jan 28, 2026	109.30	109.30	109.30	109.75	109.30	0.05%	-
Jan 27, 2026	109.15	109.15	109.15	109.70	109.25	-0.50%	51
Jan 26, 2026	109.80	109.80	109.80	110.25	109.80	-5.65%	-
Jan 23, 2026	116.37	116.37	116.37	116.85	116.37	-1.93%	-
Jan 22, 2026	118.66	118.66	118.66	119.15	118.66	-0.63%	-
Jan 21, 2026	119.41	119.41	119.41	119.90	119.41	-0.87%	-
Jan 20, 2026	120.46	120.46	120.46	120.95	120.46	-8.16%	-
Jan 19, 2026	131.16	131.16	131.16	131.70	131.16	5.40%	-
Jan 16, 2026	124.44	124.44	124.44	124.95	124.44	-0.24%	-