BIT:1NTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	144.52	145.54	142.80	145.30	145.30	2.28%	33
Jul 6, 2026	138.96	142.14	137.66	142.06	142.06	6.16%	181
Jul 3, 2026	137.74	137.74	137.74	133.82	133.82	-2.42%	10
Jul 2, 2026	137.42	137.86	137.10	137.14	137.14	-0.54%	157
Jul 1, 2026	137.32	138.06	136.26	137.88	137.88	2.73%	101
Jun 30, 2026	134.22	134.22	134.22	134.22	134.22	-0.61%	-
Jun 29, 2026	134.80	134.80	134.80	135.04	135.04	2.46%	40
Jun 26, 2026	139.78	139.78	139.78	131.80	131.80	-2.66%	18
Jun 25, 2026	140.32	140.32	140.32	135.40	135.40	-2.11%	23
Jun 24, 2026	138.32	138.32	138.32	138.32	138.32	0.41%	-
Jun 23, 2026	137.76	137.76	137.76	137.76	137.76	-1.15%	-
Jun 22, 2026	139.36	139.36	139.36	139.36	139.36	0.42%	-
Jun 19, 2026	139.68	139.68	139.38	138.78	138.78	-0.47%	3
Jun 18, 2026	139.44	139.44	139.44	139.44	139.44	1.97%	-
Jun 17, 2026	136.74	136.74	136.74	136.74	136.74	0.10%	-
Jun 16, 2026	139.16	139.16	138.06	136.60	136.60	-1.56%	8
Jun 15, 2026	144.38	144.38	138.50	138.76	138.76	-1.35%	35
Jun 12, 2026	136.50	136.50	136.50	140.66	140.66	1.65%	10
Jun 11, 2026	138.38	138.38	138.38	138.38	138.38	-1.51%	-
Jun 10, 2026	140.94	140.94	140.94	140.50	140.50	-1.71%	21
Jun 9, 2026	145.50	145.50	145.50	142.94	142.94	-3.37%	15
Jun 8, 2026	143.12	143.12	143.12	147.92	147.92	-0.01%	49
Jun 5, 2026	153.92	153.92	149.26	147.94	147.94	-2.76%	12
Jun 4, 2026	154.18	154.18	151.00	152.14	152.14	-2.67%	41
Jun 3, 2026	153.18	153.18	153.16	156.32	156.32	1.96%	21
Jun 2, 2026	155.88	158.48	155.28	153.32	153.32	1.74%	102
Jun 1, 2026	151.92	151.92	149.70	150.70	150.70	-2.47%	28
May 29, 2026	141.22	164.54	138.92	154.52	154.52	28.40%	214
May 28, 2026	123.20	123.20	123.20	120.34	120.34	-1.12%	15
May 27, 2026	118.70	121.66	118.70	121.70	121.70	2.10%	25
May 26, 2026	121.10	121.10	118.90	119.20	119.20	-11.82%	70
May 25, 2026	131.62	131.62	126.50	135.18	135.18	12.97%	4
May 22, 2026	119.18	119.18	118.98	119.66	119.66	14.95%	57
May 21, 2026	104.16	104.16	104.16	104.10	104.10	0.37%	1
May 20, 2026	103.72	103.72	103.72	103.72	103.72	0.64%	-
May 19, 2026	103.06	103.06	103.06	103.06	103.06	-0.43%	-
May 18, 2026	103.50	103.50	103.50	103.50	103.50	1.07%	-
May 15, 2026	102.40	102.40	102.40	102.40	102.40	-1.95%	-
May 14, 2026	104.44	104.44	104.44	104.44	104.44	0.12%	-
May 13, 2026	104.32	104.32	104.32	104.32	104.32	6.69%	-
May 12, 2026	97.78	97.78	97.78	97.78	97.78	-3.55%	-
May 11, 2026	101.38	101.38	101.38	101.38	101.38	4.48%	-
May 8, 2026	97.03	97.03	97.03	97.03	97.03	0.05%	-
May 7, 2026	96.98	96.98	96.98	96.98	96.98	1.76%	-
May 6, 2026	96.30	96.30	96.27	95.30	95.30	-1.61%	170
May 5, 2026	96.86	96.86	96.86	96.86	96.86	1.13%	-
May 4, 2026	95.78	95.78	95.78	95.78	95.78	1.61%	-
Apr 30, 2026	93.85	93.85	93.85	94.26	94.26	0.44%	23
Apr 29, 2026	96.51	96.51	96.51	93.85	93.85	2.07%	2
Apr 28, 2026	91.95	91.95	91.95	91.95	91.95	-0.16%	-