BIT:1NTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.53%	-
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
Mar 13, 2026	86.17	86.17	86.17	86.17	85.73	1.08%	-
Mar 12, 2026	84.08	84.08	84.06	85.25	84.81	1.02%	106
Mar 11, 2026	84.39	84.39	84.39	84.39	83.96	-0.69%	-
Mar 10, 2026	84.85	84.85	84.85	84.98	84.54	-0.12%	30
Mar 9, 2026	85.08	85.08	85.08	85.08	84.64	-1.95%	-
Mar 6, 2026	85.70	86.22	85.70	86.77	86.32	-1.72%	190
Mar 5, 2026	86.90	87.90	86.90	88.29	87.84	2.29%	158
Mar 4, 2026	85.92	85.92	85.92	86.31	85.87	3.18%	6
Mar 3, 2026	83.65	83.65	83.65	83.65	83.22	-1.75%	-
Mar 2, 2026	82.74	82.74	82.74	85.14	84.70	2.66%	6
Feb 27, 2026	84.40	84.40	82.60	82.93	82.50	-3.18%	53
Feb 26, 2026	86.83	86.83	86.83	85.65	85.21	-0.91%	51
Feb 25, 2026	85.50	85.50	85.50	86.44	86.00	0.07%	50
Feb 24, 2026	86.38	86.38	86.38	86.38	85.94	1.38%	-
Feb 23, 2026	85.20	85.20	85.20	85.20	84.76	-2.06%	-