BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.98	31.24	30.98	31.07	31.07	-0.19%	112
Mar 26, 2026	31.55	31.55	30.88	31.13	31.13	-2.44%	4,070
Mar 25, 2026	32.32	32.32	31.90	31.91	31.91	-0.06%	162
Mar 24, 2026	31.73	31.90	31.73	31.93	31.93	0.57%	111
Mar 23, 2026	31.00	32.15	30.89	31.75	31.75	1.15%	743
Mar 20, 2026	31.80	31.80	31.62	31.39	31.39	0.35%	1,412
Mar 19, 2026	31.66	31.81	31.34	31.28	31.28	-2.92%	2,453
Mar 18, 2026	32.48	32.49	32.14	32.22	32.22	0.09%	370
Mar 17, 2026	32.15	33.06	32.15	32.19	32.19	0.41%	9,981
Mar 16, 2026	32.31	32.31	32.00	32.06	32.06	-0.68%	171
Mar 13, 2026	32.46	32.68	32.35	32.28	32.28	-1.97%	747
Mar 12, 2026	33.15	33.15	32.90	32.93	32.93	-1.08%	878
Mar 11, 2026	33.35	33.56	33.35	33.29	33.29	-0.21%	800
Mar 10, 2026	33.31	33.52	33.21	33.36	33.36	2.90%	638
Mar 9, 2026	32.91	33.01	32.45	32.42	32.42	-2.85%	1,616
Mar 6, 2026	34.13	34.13	34.13	33.37	33.37	-1.94%	29
Mar 5, 2026	34.00	34.50	34.00	34.03	34.03	-0.47%	249
Mar 4, 2026	33.70	34.37	33.70	34.19	34.19	0.74%	605
Mar 3, 2026	33.85	33.99	33.85	33.94	33.94	-2.83%	645
Mar 2, 2026	34.94	35.13	34.94	34.93	34.93	-2.97%	485
Feb 27, 2026	36.19	36.36	35.98	36.00	36.00	-0.53%	496
Feb 26, 2026	36.27	36.27	36.16	36.19	36.19	0.75%	103
Feb 25, 2026	36.05	36.05	36.05	35.92	35.92	-0.88%	35
Feb 24, 2026	36.19	36.43	36.19	36.24	36.24	0.50%	204
Feb 23, 2026	36.82	36.82	36.36	36.06	36.06	-1.85%	199
Feb 20, 2026	36.13	36.95	36.13	36.74	36.74	2.37%	3,062
Feb 19, 2026	35.80	35.94	35.80	35.89	35.89	-1.07%	300
Feb 18, 2026	36.15	36.15	36.09	36.28	36.28	1.23%	126
Feb 17, 2026	35.63	36.01	35.63	35.84	35.84	0.39%	1,392
Feb 16, 2026	35.78	35.78	35.78	35.70	35.70	-0.61%	772
Feb 13, 2026	35.92	35.99	35.61	35.92	35.92	0.67%	2,807
Feb 12, 2026	34.77	36.02	34.77	35.68	35.68	-0.56%	1,036
Feb 11, 2026	35.96	35.96	35.87	35.88	35.88	0.06%	300
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