BIT:1APPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	7.34	7.34	7.02	7.28	7.28	3.70%	2,115
Jun 2, 2026	8.10	8.10	7.08	7.02	7.02	-15.42%	7,347
Jun 1, 2026	8.46	8.50	7.70	8.30	8.30	9.21%	19,789
May 29, 2026	7.50	7.54	7.20	7.60	7.60	9.83%	12,593
May 28, 2026	5.90	6.96	5.60	6.92	6.92	8.12%	5,111
May 27, 2026	5.70	6.36	5.70	6.40	6.40	53.48%	9,836
May 26, 2026	3.96	3.96	3.96	4.17	4.17	9.16%	147
May 25, 2026	3.82	3.82	3.82	3.82	3.82	-0.78%	-
May 22, 2026	3.88	4.06	3.88	3.85	3.85	-2.78%	2,364
May 21, 2026	3.88	4.01	3.88	3.96	3.96	8.79%	853
May 20, 2026	3.64	3.72	3.61	3.64	3.64	5.20%	4,108
May 19, 2026	3.46	3.46	3.46	3.46	3.46	-3.62%	-
May 18, 2026	3.48	3.58	3.48	3.59	3.59	-2.71%	122
May 15, 2026	3.69	3.69	3.69	3.69	3.69	1.93%	-
May 14, 2026	3.47	3.59	3.47	3.62	3.62	1.97%	122
May 13, 2026	3.31	3.58	3.31	3.55	3.55	7.90%	1,346
May 12, 2026	3.29	3.29	3.29	3.29	3.29	-1.79%	-
May 11, 2026	3.35	3.35	3.35	3.35	3.35	-	-
May 8, 2026	3.35	3.35	3.35	3.35	3.35	-2.05%	-
May 7, 2026	3.36	3.36	3.36	3.42	3.42	3.64%	740
May 6, 2026	3.39	3.39	3.39	3.30	3.30	-1.20%	76
May 5, 2026	3.34	3.34	3.34	3.34	3.34	-	-
May 4, 2026	3.34	3.34	3.34	3.34	3.34	13.99%	-
Apr 30, 2026	2.90	2.90	2.90	2.93	2.93	1.38%	5
Apr 29, 2026	2.89	2.89	2.89	2.89	2.89	-3.99%	-
Apr 28, 2026	2.92	2.92	2.90	3.01	3.01	-0.99%	2
Apr 27, 2026	3.04	3.04	3.04	3.04	3.04	4.83%	-
Apr 24, 2026	2.90	2.90	2.90	2.90	2.90	-3.97%	-
Apr 23, 2026	3.02	3.02	3.02	3.02	3.02	-3.51%	-
Apr 22, 2026	3.28	3.28	3.28	3.13	3.13	-3.10%	100
Apr 21, 2026	3.23	3.23	3.23	3.23	3.23	0.94%	100
Apr 20, 2026	3.20	3.20	3.20	3.20	3.20	-1.23%	-
Apr 17, 2026	3.24	3.24	3.24	3.24	3.24	9.09%	-
Apr 16, 2026	2.97	2.97	2.97	2.97	2.97	4.58%	-
Apr 15, 2026	2.84	2.84	2.84	2.84	2.84	8.81%	-
Apr 14, 2026	2.61	2.61	2.61	2.61	2.61	7.85%	-
Apr 13, 2026	2.42	2.42	2.42	2.42	2.42	-3.59%	-
Apr 10, 2026	2.51	2.51	2.51	2.51	2.51	-2.71%	-
Apr 9, 2026	2.58	2.58	2.58	2.58	2.58	-4.80%	-
Apr 8, 2026	2.71	2.71	2.71	2.71	2.71	5.86%	-
Apr 7, 2026	2.56	2.56	2.56	2.56	2.56	3.69%	-
Apr 2, 2026	2.47	2.47	2.47	2.47	2.47	-2.26%	-
Apr 1, 2026	2.53	2.53	2.53	2.53	2.53	0.04%	-
Mar 31, 2026	2.53	2.53	2.53	2.53	2.53	-0.98%	-
Mar 30, 2026	2.55	2.55	2.55	2.55	2.55	-1.70%	-
Mar 27, 2026	2.59	2.59	2.59	2.59	2.59	0.15%	-
Mar 26, 2026	2.59	2.59	2.59	2.59	2.59	0.12%	-
Mar 25, 2026	2.59	2.59	2.59	2.59	2.59	2.62%	-
Mar 24, 2026	2.52	2.52	2.52	2.52	2.52	-7.69%	-
Mar 23, 2026	2.73	2.73	2.73	2.73	2.73	0.29%	-