BIT:1APO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	111.50	111.50	111.50	111.50	111.50	-0.93%	-
May 26, 2026	111.05	111.05	111.05	112.55	112.55	0.99%	7
May 25, 2026	111.45	111.45	111.45	111.45	111.45	-0.49%	-
May 22, 2026	112.00	112.00	112.00	112.00	112.00	-1.41%	-
May 21, 2026	113.60	113.60	113.60	113.60	113.60	2.20%	-
May 20, 2026	111.15	111.15	111.15	111.15	111.15	-2.41%	-
May 19, 2026	113.90	113.90	113.90	113.90	113.90	-3.06%	-
May 18, 2026	117.50	117.50	117.50	117.50	117.50	2.26%	-
May 15, 2026	114.90	114.90	114.90	114.90	114.90	-1.29%	-
May 14, 2026	112.90	115.10	112.90	116.40	116.40	3.01%	130
May 13, 2026	111.90	111.90	109.40	113.00	113.00	2.08%	600
May 12, 2026	110.70	110.70	110.70	110.70	110.70	-1.20%	-
May 11, 2026	112.95	112.95	112.95	112.05	112.05	1.27%	90
May 8, 2026	110.65	110.65	110.65	110.65	110.65	2.36%	-
May 7, 2026	108.10	108.10	108.10	108.10	108.10	-3.44%	-
May 6, 2026	111.95	111.95	111.95	111.95	111.95	0.49%	-
May 5, 2026	111.40	111.40	111.40	111.40	111.40	-0.40%	-
May 4, 2026	112.10	112.60	112.10	111.85	111.85	1.91%	37
Apr 30, 2026	106.55	106.55	106.55	109.75	109.75	4.18%	1
Apr 29, 2026	105.35	105.35	105.35	105.35	105.35	-0.24%	-
Apr 28, 2026	104.10	104.10	104.10	105.60	105.60	-0.09%	80
Apr 27, 2026	107.00	107.00	105.15	105.70	105.70	-1.12%	57
Apr 24, 2026	106.90	106.90	106.90	106.90	106.90	-0.60%	-
Apr 23, 2026	107.55	107.55	107.55	107.55	107.55	-2.67%	-
Apr 22, 2026	110.50	110.50	110.50	110.50	110.50	0.59%	-
Apr 21, 2026	110.75	110.75	110.70	109.85	109.85	2.86%	22
Apr 20, 2026	106.80	106.80	106.80	106.80	106.80	1.23%	-
Apr 17, 2026	105.80	105.80	105.80	105.50	105.50	1.74%	30
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%	-