BIT:1APP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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