BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.64	35.94	35.64	35.86	35.86	1.67%	340
Feb 9, 2026	35.55	35.55	35.24	35.27	35.27	-0.03%	837
Feb 6, 2026	35.65	35.65	35.06	35.28	35.28	-1.04%	2,229
Feb 5, 2026	35.84	35.87	35.50	35.65	35.65	-2.19%	1,534
Feb 4, 2026	36.48	36.54	36.48	36.45	36.45	1.84%	225
Feb 3, 2026	36.18	36.18	35.80	35.79	35.79	-1.19%	517
Feb 2, 2026	36.21	36.32	36.21	36.22	36.22	-0.14%	2,462
Jan 30, 2026	36.25	36.39	36.05	36.27	36.27	-0.25%	782
Jan 29, 2026	36.31	36.47	36.31	36.36	36.36	0.17%	455
Jan 28, 2026	36.08	36.21	36.03	36.30	36.30	0.22%	214
Jan 27, 2026	37.27	37.27	36.29	36.22	36.22	-2.71%	547
Jan 26, 2026	37.04	37.31	37.04	37.23	37.23	-0.19%	391
Jan 23, 2026	37.56	37.60	37.23	37.30	37.30	-1.22%	268
Jan 22, 2026	39.52	39.52	36.99	37.76	37.76	5.06%	1,649
Jan 21, 2026	36.14	36.14	35.80	35.94	35.94	0.64%	754
Jan 20, 2026	36.05	36.05	35.49	35.71	35.71	-1.00%	2,785
Jan 19, 2026	37.49	37.49	36.01	36.07	36.07	-3.79%	3,393
Jan 16, 2026	37.77	37.77	37.66	37.49	37.49	-1.26%	1,050
Jan 15, 2026	38.27	38.27	37.95	37.97	37.97	-0.68%	66
Jan 14, 2026	38.16	38.16	38.00	38.23	38.23	0.47%	493
Jan 13, 2026	38.00	38.12	37.63	38.05	38.05	-0.26%	1,546
Jan 12, 2026	38.30	38.30	38.30	38.15	38.15	-1.34%	250
Jan 9, 2026	38.74	39.20	38.74	38.67	38.67	-0.10%	342
Jan 8, 2026	38.38	38.71	37.95	38.71	38.71	0.16%	740
Jan 7, 2026	39.00	39.00	38.65	38.65	38.65	-1.05%	699
Jan 6, 2026	39.30	39.30	38.97	39.06	39.06	-0.96%	208
Jan 5, 2026	40.45	40.45	39.50	39.44	39.44	-2.50%	769
Jan 2, 2026	39.93	40.25	39.93	40.45	40.45	2.41%	1,122
Dec 30, 2025	39.50	39.50	39.50	39.50	39.50	-0.73%	-
Dec 29, 2025	39.67	39.93	39.67	39.79	39.79	0.25%	341
Dec 23, 2025	39.58	39.77	39.58	39.69	39.69	-0.40%	1,181
Dec 22, 2025	39.98	39.98	39.68	39.85	39.85	-0.03%	934
Dec 19, 2025	40.01	40.10	39.72	39.86	39.86	-0.52%	1,727
Dec 18, 2025	39.92	39.92	39.73	40.07	40.07	-0.15%	340
Dec 17, 2025	40.34	40.34	39.90	40.13	40.13	-1.04%	1,550
Dec 16, 2025	41.10	41.15	41.10	40.55	40.55	-1.36%	140
Dec 15, 2025	40.87	41.31	40.87	41.11	41.11	0.42%	3,586
Dec 12, 2025	41.00	41.16	40.90	40.94	40.94	-0.22%	687
Dec 11, 2025	41.31	41.50	40.51	41.03	41.03	0.56%	1,675
Dec 10, 2025	41.10	41.31	40.90	40.80	40.80	-0.58%	1,399
Dec 9, 2025	40.83	41.07	40.79	41.04	41.04	0.47%	2,145
Dec 8, 2025	40.28	40.82	40.25	40.85	40.85	1.11%	374
Dec 5, 2025	39.72	40.65	39.71	40.40	40.40	1.81%	1,751
Dec 4, 2025	38.94	39.71	38.94	39.68	39.68	5.79%	4,142
Dec 3, 2025	37.98	37.98	37.35	37.51	37.51	-0.16%	130
Dec 2, 2025	37.15	37.72	37.15	37.57	37.57	0.54%	595
Dec 1, 2025	37.09	37.20	37.08	37.37	37.37	0.67%	585
Nov 28, 2025	36.75	37.11	36.74	37.12	37.12	0.73%	2,914
Nov 27, 2025	36.68	37.01	36.68	36.85	36.85	0.60%	1,006
Nov 26, 2025	36.35	36.49	36.22	36.63	36.63	-0.16%	795