BIT:1NTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	91.18	91.18	91.18	91.18	91.18	-0.05%	-
Mar 25, 2026	91.20	91.20	91.20	91.23	91.23	2.48%	15
Mar 24, 2026	87.20	87.20	87.20	89.02	89.02	2.52%	215
Mar 23, 2026	86.83	86.83	86.83	86.83	86.83	-1.94%	-
Mar 20, 2026	88.55	88.55	88.55	88.55	88.55	-0.77%	-
Mar 19, 2026	90.55	90.80	90.55	89.24	89.24	1.18%	247
Mar 18, 2026	88.49	88.49	88.18	88.20	88.20	-0.61%	60
Mar 17, 2026	89.38	90.00	89.38	88.74	88.74	-0.03%	187
Mar 16, 2026	86.48	89.00	86.48	88.77	88.77	3.02%	173
Mar 13, 2026	86.17	86.17	86.17	86.17	86.17	1.08%	-
Mar 12, 2026	84.08	84.08	84.06	85.25	85.25	1.02%	106
Mar 11, 2026	84.39	84.39	84.39	84.39	84.39	-0.69%	-
Mar 10, 2026	84.85	84.85	84.85	84.98	84.98	-0.12%	30
Mar 9, 2026	85.08	85.08	85.08	85.08	85.08	-1.95%	-
Mar 6, 2026	85.70	86.22	85.70	86.77	86.77	-1.72%	190
Mar 5, 2026	86.90	87.90	86.90	88.29	88.29	2.29%	158
Mar 4, 2026	85.92	85.92	85.92	86.31	86.31	3.18%	6
Mar 3, 2026	83.65	83.65	83.65	83.65	83.65	-1.75%	-
Mar 2, 2026	82.74	82.74	82.74	85.14	85.14	2.66%	6
Feb 27, 2026	84.40	84.40	82.60	82.93	82.93	-3.18%	53
Feb 26, 2026	86.83	86.83	86.83	85.65	85.65	-0.91%	51
Feb 25, 2026	85.50	85.50	85.50	86.44	86.44	0.07%	50
Feb 24, 2026	86.38	86.38	86.38	86.38	86.38	1.38%	-
Feb 23, 2026	85.20	85.20	85.20	85.20	85.20	-2.06%	-
Feb 20, 2026	86.60	88.07	86.60	86.99	86.99	1.28%	303
Feb 19, 2026	86.30	86.30	86.30	85.89	85.89	-0.28%	100
Feb 18, 2026	86.13	86.13	86.13	86.13	86.13	0.45%	-
Feb 17, 2026	86.50	87.04	85.04	85.74	85.74	-8.70%	147
Feb 16, 2026	93.91	93.91	93.91	93.91	93.91	8.70%	-
Feb 13, 2026	84.96	86.78	84.96	86.39	86.39	3.77%	327
Feb 12, 2026	85.29	86.10	85.10	83.25	83.25	-5.71%	357
Feb 11, 2026	88.60	88.85	88.60	88.29	88.29	-	59
Feb 10, 2026	88.29	88.29	88.29	88.29	88.29	0.49%	-
Feb 9, 2026	86.66	87.65	86.25	87.86	87.86	1.38%	497
Feb 6, 2026	86.60	86.60	86.60	86.66	86.66	3.29%	4
Feb 5, 2026	83.90	84.50	83.90	83.90	83.90	-0.11%	7
Feb 4, 2026	81.00	83.81	80.92	83.99	83.99	3.28%	322
Feb 3, 2026	80.43	81.35	80.42	81.32	81.32	-1.33%	37
Feb 2, 2026	80.45	81.45	80.45	82.42	82.42	-0.04%	73
Jan 30, 2026	81.41	82.39	81.41	82.45	82.45	0.17%	64
Jan 29, 2026	81.89	82.58	81.89	82.31	82.31	-1.34%	29
Jan 28, 2026	83.85	83.85	83.35	83.43	83.43	0.70%	101
Jan 27, 2026	82.50	83.00	82.50	82.85	82.85	-0.48%	388
Jan 26, 2026	82.00	83.20	82.00	83.25	83.25	0.19%	111
Jan 23, 2026	84.57	84.57	83.57	83.09	83.09	-0.50%	17
Jan 22, 2026	83.51	83.51	83.51	83.51	83.51	1.69%	-
Jan 21, 2026	80.96	82.37	80.96	82.12	82.12	0.98%	17
Jan 20, 2026	86.32	86.32	81.02	81.32	81.32	-6.91%	279
Jan 19, 2026	87.36	87.36	87.36	87.36	87.36	-3.43%	-
Jan 16, 2026	90.80	90.84	90.80	90.46	90.46	-4.30%	63