BIT:1IP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	31.33	31.33	31.33	31.33	31.33	0.32%	-
Mar 25, 2026	31.23	31.23	31.23	31.23	31.23	0.68%	-
Mar 24, 2026	31.02	31.02	31.02	31.02	31.02	1.51%	-
Mar 23, 2026	30.56	30.56	30.56	30.56	30.56	4.16%	-
Mar 20, 2026	29.34	29.34	29.34	29.34	29.34	-1.74%	-
Mar 19, 2026	29.86	29.86	29.86	29.86	29.86	-5.92%	-
Mar 18, 2026	31.74	31.74	31.74	31.74	31.74	-2.79%	-
Mar 17, 2026	32.65	32.65	32.65	32.65	32.65	-0.46%	-
Mar 16, 2026	32.80	32.80	32.80	32.80	32.80	0.03%	-
Mar 13, 2026	32.79	32.79	32.79	32.79	32.79	0.95%	-
Mar 12, 2026	32.48	32.48	32.48	32.48	32.48	-3.65%	-
Mar 11, 2026	33.71	33.71	33.71	33.71	33.71	-0.15%	-
Mar 10, 2026	33.76	33.76	33.76	33.76	33.76	4.33%	-
Mar 9, 2026	32.36	32.36	32.36	32.36	32.36	-6.47%	-
Mar 6, 2026	34.60	34.60	34.60	34.60	34.60	-3.32%	-
Mar 5, 2026	35.79	35.79	35.79	35.79	35.79	-1.32%	-
Mar 4, 2026	36.27	36.27	36.27	36.27	36.27	1.88%	-
Mar 3, 2026	35.60	35.60	35.60	35.60	35.60	-1.63%	-
Mar 2, 2026	36.19	36.19	36.19	36.19	36.19	-1.01%	-
Feb 27, 2026	36.24	36.24	36.24	36.56	36.56	0.97%	28
Feb 26, 2026	36.21	36.21	36.21	36.21	36.21	1.03%	-
Feb 25, 2026	35.84	35.84	35.84	35.84	35.84	-4.58%	-
Feb 24, 2026	37.56	37.56	37.56	37.56	37.56	0.72%	-
Feb 23, 2026	37.29	37.29	37.29	37.29	37.29	-7.17%	-
Feb 20, 2026	40.17	40.17	40.17	40.17	40.17	-0.74%	-
Feb 19, 2026	40.47	40.47	40.47	40.47	40.47	-2.93%	-
Feb 18, 2026	41.69	41.69	41.69	41.69	41.69	1.36%	-
Feb 17, 2026	41.13	41.13	41.13	41.13	41.13	-0.80%	-
Feb 16, 2026	41.46	41.46	41.46	41.46	41.46	-0.48%	-
Feb 13, 2026	41.66	41.66	41.66	41.66	41.66	-0.36%	-
Feb 12, 2026	41.81	41.81	41.81	41.81	41.81	1.88%	-
Feb 11, 2026	41.04	41.04	41.04	41.04	41.04	2.04%	-
Feb 10, 2026	40.22	40.22	40.22	40.22	40.22	2.73%	-
Feb 9, 2026	39.15	39.15	39.15	39.15	39.15	0.95%	-
Feb 6, 2026	38.78	38.78	38.78	38.78	38.78	4.05%	-
Feb 5, 2026	37.04	37.04	37.04	37.27	37.27	-2.69%	1,000
Feb 4, 2026	38.30	38.30	38.30	38.30	38.30	5.92%	-
Feb 3, 2026	36.16	36.16	36.16	36.16	36.16	4.06%	-
Feb 2, 2026	34.75	34.75	34.75	34.75	34.75	2.51%	-
Jan 30, 2026	33.90	33.90	33.90	33.90	33.90	4.15%	-
Jan 29, 2026	36.37	36.37	35.29	32.55	32.55	-8.34%	164
Jan 28, 2026	35.51	35.51	35.51	35.51	35.51	0.40%	-
Jan 27, 2026	35.37	35.37	35.37	35.37	35.37	-2.37%	-
Jan 26, 2026	36.23	36.23	36.23	36.23	36.23	1.91%	-
Jan 23, 2026	35.55	35.55	35.55	35.55	35.55	-2.42%	-
Jan 22, 2026	36.43	36.43	36.43	36.43	36.43	0.08%	-
Jan 21, 2026	36.40	36.40	36.40	36.40	36.40	0.36%	-
Jan 20, 2026	36.27	36.27	36.27	36.27	36.27	-1.97%	-
Jan 19, 2026	37.00	37.00	37.00	37.00	37.00	-0.67%	-
Jan 16, 2026	37.25	37.25	37.25	37.25	37.25	-0.05%	-