BIT:1NTAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	145.96	145.96	145.96	147.24	147.24	0.57%	13
Jul 24, 2026	140.84	146.00	140.84	146.40	146.40	0.01%	165
Jul 23, 2026	146.38	146.38	146.38	146.38	146.38	-0.07%	-
Jul 22, 2026	146.90	147.04	146.90	146.48	146.48	1.67%	28
Jul 21, 2026	144.16	144.90	140.72	144.08	144.08	0.67%	177
Jul 20, 2026	146.02	146.02	142.54	143.12	143.12	1.66%	179
Jul 17, 2026	136.64	139.50	136.64	140.78	140.78	1.46%	96
Jul 16, 2026	139.20	139.62	138.12	138.76	138.76	-0.79%	124
Jul 15, 2026	153.02	154.40	141.42	139.86	139.86	-8.13%	51
Jul 14, 2026	152.24	152.24	152.24	152.24	152.24	5.47%	-
Jul 13, 2026	147.04	147.04	141.42	144.34	144.34	-4.40%	98
Jul 10, 2026	149.92	151.26	149.90	150.98	150.98	9.23%	247
Jul 9, 2026	138.22	138.22	138.22	138.22	138.22	-2.79%	-
Jul 8, 2026	142.64	142.64	142.64	142.64	142.18	-1.83%	-
Jul 7, 2026	144.52	145.54	142.80	145.30	144.84	2.28%	33
Jul 6, 2026	138.96	142.14	137.66	142.06	141.61	6.16%	181
Jul 3, 2026	137.74	137.74	137.74	133.82	133.39	-2.42%	10
Jul 2, 2026	137.42	137.86	137.10	137.14	136.70	-0.54%	157
Jul 1, 2026	137.32	138.06	136.26	137.88	137.44	2.73%	101
Jun 30, 2026	134.22	134.22	134.22	134.22	133.79	-0.61%	-
Jun 29, 2026	134.80	134.80	134.80	135.04	134.61	2.46%	40
Jun 26, 2026	139.78	139.78	139.78	131.80	131.38	-2.66%	18
Jun 25, 2026	140.32	140.32	140.32	135.40	134.97	-2.11%	23
Jun 24, 2026	138.32	138.32	138.32	138.32	137.88	0.41%	-
Jun 23, 2026	137.76	137.76	137.76	137.76	137.32	-1.15%	-
Jun 22, 2026	139.36	139.36	139.36	139.36	138.91	0.42%	-
Jun 19, 2026	139.68	139.68	139.38	138.78	138.34	-0.47%	3
Jun 18, 2026	139.44	139.44	139.44	139.44	138.99	1.97%	-
Jun 17, 2026	136.74	136.74	136.74	136.74	136.30	0.10%	-
Jun 16, 2026	139.16	139.16	138.06	136.60	136.16	-1.56%	8
Jun 15, 2026	144.38	144.38	138.50	138.76	138.32	-1.35%	35
Jun 12, 2026	136.50	136.50	136.50	140.66	140.21	1.65%	10
Jun 11, 2026	138.38	138.38	138.38	138.38	137.94	-1.51%	-
Jun 10, 2026	140.94	140.94	140.94	140.50	140.05	-1.71%	21
Jun 9, 2026	145.50	145.50	145.50	142.94	142.48	-3.37%	15
Jun 8, 2026	143.12	143.12	143.12	147.92	147.45	-0.01%	49
Jun 5, 2026	153.92	153.92	149.26	147.94	147.47	-2.76%	12
Jun 4, 2026	154.18	154.18	151.00	152.14	151.65	-2.67%	41
Jun 3, 2026	153.18	153.18	153.16	156.32	155.82	1.96%	21
Jun 2, 2026	155.88	158.48	155.28	153.32	152.83	1.74%	102
Jun 1, 2026	151.92	151.92	149.70	150.70	150.22	-2.47%	28
May 29, 2026	141.22	164.54	138.92	154.52	154.03	28.40%	214
May 28, 2026	123.20	123.20	123.20	120.34	119.96	-1.12%	15
May 27, 2026	118.70	121.66	118.70	121.70	121.31	2.10%	25
May 26, 2026	121.10	121.10	118.90	119.20	118.82	-11.82%	70
May 25, 2026	131.62	131.62	126.50	135.18	134.75	12.97%	4
May 22, 2026	119.18	119.18	118.98	119.66	119.28	14.95%	57
May 21, 2026	104.16	104.16	104.16	104.10	103.77	0.37%	1
May 20, 2026	103.72	103.72	103.72	103.72	103.39	0.64%	-
May 19, 2026	103.06	103.06	103.06	103.06	102.73	-0.43%	-