BIT:1IP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.20	35.20	35.20	35.20	35.20	-0.56%	-
Aug 13, 2026	35.40	35.40	35.40	35.40	35.40	-	-
Aug 12, 2026	35.80	35.80	35.80	35.80	35.40	-0.56%	-
Aug 11, 2026	36.00	36.00	36.00	36.00	35.60	0.56%	-
Aug 10, 2026	35.80	35.80	35.80	35.80	35.40	-0.56%	-
Aug 7, 2026	36.00	36.00	36.00	36.00	35.60	1.12%	-
Aug 6, 2026	35.60	35.60	35.60	35.60	35.20	-3.26%	-
Aug 5, 2026	36.80	36.80	36.80	36.80	36.39	1.10%	-
Aug 4, 2026	36.40	36.40	36.40	36.40	35.99	1.11%	-
Aug 3, 2026	36.00	36.00	36.00	36.00	35.60	-	-
Jul 31, 2026	37.20	37.20	37.20	36.00	35.60	-3.74%	13
Jul 30, 2026	37.40	37.40	37.40	37.40	36.98	-0.53%	-
Jul 29, 2026	39.20	39.20	39.20	37.60	37.18	-4.08%	13
Jul 28, 2026	39.20	39.20	39.20	39.20	38.76	5.95%	-
Jul 27, 2026	37.00	37.00	37.00	37.00	36.59	8.82%	-
Jul 24, 2026	34.00	34.00	34.00	34.00	33.62	2.41%	-
Jul 23, 2026	33.20	33.20	33.20	33.20	32.83	0.61%	-
Jul 22, 2026	33.00	33.00	33.00	33.00	32.63	3.13%	-
Jul 21, 2026	32.00	32.00	32.00	32.00	31.64	-0.62%	-
Jul 20, 2026	32.20	32.20	32.20	32.20	31.84	-2.42%	-
Jul 17, 2026	33.00	33.00	33.00	33.00	32.63	-	-
Jul 16, 2026	33.00	33.00	33.00	33.00	32.63	1.23%	-
Jul 15, 2026	32.40	32.40	32.40	32.60	32.24	3.82%	68
Jul 14, 2026	31.40	31.40	31.40	31.40	31.05	-4.27%	-
Jul 13, 2026	32.80	32.80	32.80	32.80	32.43	-1.80%	-
Jul 10, 2026	33.20	33.20	33.20	33.40	33.03	2.45%	24
Jul 9, 2026	32.60	32.60	32.60	32.60	32.24	2.52%	-
Jul 8, 2026	31.80	31.80	31.80	31.80	31.44	-5.36%	-
Jul 7, 2026	33.60	33.60	33.60	33.60	33.22	-	-
Jul 6, 2026	33.60	33.60	33.60	33.60	33.22	-6.67%	-
Jul 3, 2026	36.00	36.00	36.00	36.00	35.60	8.43%	-
Jul 2, 2026	33.20	33.20	33.20	33.20	32.83	-2.35%	-
Jul 1, 2026	34.00	34.00	34.00	34.00	33.62	2.41%	-
Jun 30, 2026	33.20	33.20	33.20	33.20	32.83	1.22%	-
Jun 29, 2026	33.60	33.60	33.40	32.80	32.43	-3.53%	240
Jun 26, 2026	34.00	34.00	34.00	34.00	33.62	-2.30%	-
Jun 25, 2026	34.80	35.00	34.80	34.80	34.41	3.57%	318
Jun 24, 2026	33.60	33.60	33.60	33.60	33.22	3.70%	-
Jun 23, 2026	32.40	32.40	32.40	32.40	32.04	-1.22%	-
Jun 22, 2026	32.40	32.40	32.40	32.80	32.43	-2.96%	246
Jun 19, 2026	33.80	33.80	33.80	33.80	33.42	3.05%	-
Jun 18, 2026	32.80	32.80	32.80	32.80	32.43	3.80%	-
Jun 17, 2026	31.60	31.60	31.60	31.60	31.25	-	-
Jun 16, 2026	31.60	31.60	31.60	31.60	31.25	-1.86%	-
Jun 15, 2026	32.20	32.20	32.20	32.20	31.84	4.55%	-
Jun 12, 2026	30.80	30.80	30.80	30.80	30.46	9.22%	-
Jun 11, 2026	28.20	28.20	28.20	28.20	27.88	-0.70%	-
Jun 10, 2026	28.40	28.40	28.40	28.40	28.08	-1.39%	-
Jun 9, 2026	28.80	28.80	28.80	28.80	28.48	1.41%	-
Jun 8, 2026	28.60	28.60	28.60	28.40	28.08	-3.40%	112