BIT:1APP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	477.50	477.50	459.20	461.40	461.40	-2.92%	109
Jul 6, 2026	462.95	463.05	449.75	475.30	475.30	0.91%	14
Jul 3, 2026	473.50	475.25	459.15	471.00	471.00	-1.76%	50
Jul 2, 2026	492.25	496.45	485.00	479.45	479.45	-3.87%	128
Jul 1, 2026	451.65	498.75	451.65	498.75	498.75	11.40%	155
Jun 30, 2026	434.20	448.00	431.95	447.70	447.70	3.13%	169
Jun 29, 2026	423.45	442.90	422.00	434.10	434.10	3.62%	166
Jun 26, 2026	391.35	418.95	388.10	418.95	418.95	7.51%	76
Jun 25, 2026	405.40	405.40	400.00	389.70	389.70	-4.79%	36
Jun 24, 2026	414.75	414.85	405.50	409.30	409.30	0.18%	32
Jun 23, 2026	404.70	413.40	404.70	408.55	408.55	0.60%	130
Jun 22, 2026	407.95	418.55	399.00	406.10	406.10	-1.18%	121
Jun 19, 2026	410.95	410.95	410.95	410.95	410.95	1.18%	-
Jun 18, 2026	420.00	421.10	406.15	406.15	406.15	-6.27%	89
Jun 17, 2026	443.30	443.30	438.90	433.30	433.30	-0.52%	36
Jun 16, 2026	451.00	451.00	434.15	435.55	435.55	-3.23%	101
Jun 15, 2026	441.65	450.10	435.15	450.10	450.10	7.33%	17
Jun 12, 2026	418.95	419.95	409.35	419.35	419.35	-1.15%	118
Jun 11, 2026	432.65	433.75	415.45	424.25	424.25	-3.30%	92
Jun 10, 2026	448.45	448.45	430.85	438.75	438.75	-2.92%	248
Jun 9, 2026	488.00	489.40	457.00	451.95	451.95	-8.70%	108
Jun 8, 2026	485.10	495.00	481.35	495.00	495.00	1.61%	24
Jun 5, 2026	487.90	499.05	487.90	487.15	487.15	-3.15%	102
Jun 4, 2026	488.35	501.90	487.35	503.00	503.00	1.78%	370
Jun 3, 2026	519.40	519.40	492.60	494.20	494.20	-4.06%	70
Jun 2, 2026	518.30	525.80	510.20	515.10	515.10	-0.94%	297
Jun 1, 2026	526.70	535.00	507.60	520.00	520.00	0.08%	329
May 29, 2026	516.00	522.30	500.70	519.60	519.60	1.41%	106
May 28, 2026	491.50	515.20	485.55	512.40	512.40	4.27%	324
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