BIT:1APO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	103.70	103.70	103.70	103.70	103.70	1.72%	-
Apr 15, 2026	100.35	100.35	100.35	101.95	101.95	5.80%	160
Apr 14, 2026	95.20	96.32	95.18	96.36	96.36	5.04%	289
Apr 13, 2026	91.74	91.74	91.74	91.74	91.74	3.59%	-
Apr 10, 2026	88.56	88.56	88.56	88.56	88.56	-2.57%	-
Apr 9, 2026	90.90	90.90	90.90	90.90	90.90	-0.50%	-
Apr 8, 2026	93.64	94.64	92.58	91.36	91.36	0.35%	407
Apr 7, 2026	92.40	92.40	92.40	91.04	91.04	-3.00%	27
Apr 2, 2026	90.84	92.20	90.84	93.86	93.86	-2.17%	198
Apr 1, 2026	95.94	95.94	95.94	95.94	95.94	0.19%	-
Mar 31, 2026	95.76	95.76	95.76	95.76	95.76	-1.38%	-
Mar 30, 2026	97.10	97.10	97.10	97.10	97.10	2.04%	-
Mar 27, 2026	95.16	95.16	95.16	95.16	95.16	0.23%	-
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