BIT:1NTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	92.10	92.10	92.10	92.10	92.10	-0.04%	-
Apr 24, 2026	92.14	92.14	92.14	92.14	92.14	-1.20%	-
Apr 23, 2026	94.12	94.12	93.44	93.26	93.26	-1.96%	93
Apr 22, 2026	95.12	95.12	95.12	95.12	95.12	-0.70%	-
Apr 21, 2026	95.79	95.79	95.79	95.79	95.79	6.19%	-
Apr 20, 2026	90.21	90.21	90.21	90.21	90.21	2.15%	-
Apr 17, 2026	88.31	88.31	88.31	88.31	88.31	1.13%	-
Apr 16, 2026	88.68	88.68	88.68	87.32	87.32	3.19%	2
Apr 15, 2026	84.62	84.62	84.62	84.62	84.62	2.25%	-
Apr 14, 2026	82.76	82.76	82.76	82.76	82.76	-0.78%	-
Apr 13, 2026	81.60	81.60	81.60	83.41	83.41	1.79%	40
Apr 10, 2026	80.66	80.66	80.66	81.94	81.94	-	40
Apr 9, 2026	81.94	81.94	81.94	81.94	81.94	-3.16%	-
Apr 8, 2026	84.61	84.61	84.61	84.61	84.61	0.93%	-
Apr 7, 2026	83.83	83.83	83.83	83.83	83.83	-6.34%	-
Apr 2, 2026	89.50	89.50	89.50	89.50	89.50	3.06%	-
Apr 1, 2026	87.29	87.29	87.29	87.29	86.84	0.32%	-
Mar 31, 2026	87.01	87.01	87.01	87.01	86.56	-2.24%	-
Mar 30, 2026	89.00	89.00	89.00	89.00	88.54	-0.20%	-
Mar 27, 2026	89.18	89.18	89.18	89.18	88.72	-2.19%	-
Mar 26, 2026	91.18	91.18	91.18	91.18	90.71	-0.05%	-
Mar 25, 2026	91.20	91.20	91.20	91.23	90.76	2.48%	15
Mar 24, 2026	87.20	87.20	87.20	89.02	88.56	2.52%	215
Mar 23, 2026	86.83	86.83	86.83	86.83	86.38	-1.94%	-
Mar 20, 2026	88.55	88.55	88.55	88.55	88.10	-0.77%	-
Mar 19, 2026	90.55	90.80	90.55	89.24	88.78	1.18%	247
Mar 18, 2026	88.49	88.49	88.18	88.20	87.75	-0.61%	60
Mar 17, 2026	89.38	90.00	89.38	88.74	88.28	-0.03%	187
Mar 16, 2026	86.48	89.00	86.48	88.77	88.31	3.02%	173