BIT:1APP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	445.75	491.00	443.40	491.40	491.40	8.55%	623
May 26, 2026	417.40	462.00	413.95	452.70	452.70	7.72%	439
May 25, 2026	425.50	425.50	416.50	420.25	420.25	-0.50%	30
May 22, 2026	422.40	422.40	417.25	422.35	422.35	-1.50%	95
May 21, 2026	411.85	426.70	411.80	428.80	428.80	5.55%	112
May 20, 2026	409.00	410.90	405.10	406.25	406.25	-1.80%	36
May 19, 2026	421.15	428.55	414.00	413.70	413.70	-2.39%	22
May 18, 2026	428.15	437.30	422.50	423.85	423.85	-0.40%	68
May 15, 2026	409.00	430.00	409.00	425.55	425.55	6.10%	144
May 14, 2026	387.45	396.65	387.45	401.10	401.10	3.04%	56
May 13, 2026	419.20	419.20	386.65	389.25	389.25	-6.25%	98
May 12, 2026	402.65	415.85	400.10	415.20	415.20	9.06%	66
May 11, 2026	392.65	393.90	381.35	380.70	380.70	-3.62%	114
May 8, 2026	420.55	423.90	380.85	395.00	395.00	-7.20%	219
May 7, 2026	404.40	430.00	378.95	425.65	425.65	9.86%	1,178
May 6, 2026	407.00	412.50	388.50	387.45	387.45	-5.29%	309
May 5, 2026	414.60	414.60	402.40	409.10	409.10	1.67%	41
May 4, 2026	397.35	409.05	397.35	402.40	402.40	6.95%	59
Apr 30, 2026	372.85	376.75	371.60	376.25	376.25	0.75%	91
Apr 29, 2026	372.55	372.55	368.55	373.45	373.45	-1.90%	191
Apr 28, 2026	391.05	392.00	378.30	380.70	380.70	-2.80%	96
Apr 27, 2026	381.90	391.05	376.30	391.65	391.65	5.38%	280
Apr 24, 2026	392.95	392.95	371.65	371.65	371.65	-5.26%	147
Apr 23, 2026	403.55	407.00	387.10	392.30	392.30	-4.12%	149
Apr 22, 2026	410.45	411.40	407.85	409.15	409.15	-0.76%	31
Apr 21, 2026	419.00	420.40	409.75	412.30	412.30	1.84%	221
Apr 20, 2026	397.65	416.30	397.50	404.85	404.85	-1.28%	420
Apr 17, 2026	398.30	410.00	396.05	410.10	410.10	2.21%	101
Apr 16, 2026	401.85	410.25	393.55	401.25	401.25	3.37%	298
Apr 15, 2026	366.55	390.70	364.80	388.15	388.15	6.81%	260
Apr 14, 2026	358.35	368.05	358.35	363.40	363.40	1.69%	153
Apr 13, 2026	329.55	357.65	328.05	357.35	357.35	8.55%	395
Apr 10, 2026	323.85	328.60	322.45	329.20	329.20	2.20%	130
Apr 9, 2026	341.80	341.80	322.80	322.10	322.10	-7.04%	253
Apr 8, 2026	373.20	379.20	360.65	346.50	346.50	-0.86%	93
Apr 7, 2026	352.75	356.00	346.00	349.50	349.50	2.69%	64
Apr 2, 2026	328.30	340.30	322.50	340.35	340.35	0.28%	98
Apr 1, 2026	349.35	349.95	336.55	339.40	339.40	0.76%	15
Mar 31, 2026	330.70	336.85	324.55	336.85	336.85	2.59%	177
Mar 30, 2026	333.60	334.40	324.00	328.35	328.35	-2.36%	56
Mar 27, 2026	355.40	355.40	336.40	336.30	336.30	-2.31%	109
Mar 26, 2026	371.25	371.25	338.95	344.25	344.25	-8.67%	378
Mar 25, 2026	379.20	383.50	378.55	376.95	376.95	-0.16%	116
Mar 24, 2026	394.65	394.65	375.60	377.55	377.55	-4.39%	38
Mar 23, 2026	375.25	403.80	375.25	394.90	394.90	4.28%	215
Mar 20, 2026	376.60	380.20	366.85	378.70	378.70	0.65%	151
Mar 19, 2026	381.00	381.00	363.90	376.25	376.25	-5.16%	128
Mar 18, 2026	405.40	405.40	405.40	396.70	396.70	-2.06%	4
Mar 17, 2026	389.25	405.00	389.25	405.05	405.05	3.70%	25
Mar 16, 2026	402.55	405.55	390.20	390.60	390.60	-1.71%	235