BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	34.67	34.67	34.52	34.55	34.55	-0.60%	310
Oct 30, 2025	34.91	34.91	34.74	34.76	34.76	-2.39%	620
Oct 29, 2025	35.56	35.69	35.26	35.61	35.61	1.14%	366
Oct 28, 2025	35.07	35.27	35.07	35.21	35.21	0.11%	624
Oct 27, 2025	35.16	35.27	34.89	35.17	35.17	1.15%	2,512
Oct 24, 2025	34.59	34.69	34.56	34.77	34.77	1.02%	938
Oct 23, 2025	34.59	34.59	34.50	34.42	34.42	-0.12%	68
Oct 22, 2025	34.44	34.44	34.16	34.46	34.46	-1.20%	1,485
Oct 21, 2025	34.39	35.00	34.39	34.88	34.88	0.98%	16,371
Oct 20, 2025	34.02	34.19	33.96	34.54	34.54	1.02%	1,829
Oct 17, 2025	33.63	34.30	33.63	34.19	34.19	0.68%	2,056
Oct 16, 2025	33.85	33.88	33.75	33.96	33.96	0.74%	499
Oct 15, 2025	33.82	33.82	33.57	33.71	33.71	0.18%	1,473
Oct 14, 2025	33.58	33.75	33.47	33.65	33.65	-0.27%	263
Oct 13, 2025	33.50	33.79	33.50	33.74	33.74	1.47%	1,015
Oct 10, 2025	34.13	34.13	33.87	33.25	33.25	-1.57%	807
Oct 9, 2025	33.85	34.01	33.75	33.78	33.78	-0.18%	656
Oct 8, 2025	34.37	34.37	33.60	33.84	33.84	-1.60%	1,079
Oct 7, 2025	34.15	34.53	34.02	34.39	34.39	0.26%	1,482
Oct 6, 2025	34.35	34.39	34.00	34.30	34.30	0.23%	7,194
Oct 3, 2025	34.23	34.39	34.04	34.22	34.22	0.03%	3,645
Oct 2, 2025	34.13	34.30	34.05	34.21	34.21	1.36%	2,883
Oct 1, 2025	33.38	33.88	33.38	33.75	33.75	1.02%	10,858
Sep 30, 2025	33.46	33.54	33.32	33.41	33.41	-0.03%	3,255
Sep 29, 2025	33.13	33.65	33.13	33.42	33.42	0.81%	3,915
Sep 26, 2025	33.14	33.24	33.07	33.15	33.15	0.21%	3,398
Sep 25, 2025	33.54	33.60	33.25	33.08	33.08	-0.42%	3,530
Sep 24, 2025	32.73	33.60	32.73	33.22	33.22	0.18%	1,683
Sep 23, 2025	32.55	33.25	32.48	33.16	33.16	-4.63%	7,127
Sep 22, 2025	35.14	35.14	31.95	34.77	34.77	-1.05%	36,050
Sep 19, 2025	35.03	35.25	35.03	35.14	35.14	-0.11%	1,032
Sep 18, 2025	35.53	35.53	35.09	35.18	35.18	-1.68%	1,100
Sep 17, 2025	36.00	36.00	35.88	35.78	35.78	-0.61%	80
Sep 16, 2025	36.25	36.35	36.18	36.00	36.00	-0.72%	675
Sep 15, 2025	36.37	36.37	36.37	36.26	36.26	-0.14%	10
Sep 12, 2025	36.55	36.55	35.86	36.31	36.31	-0.55%	432
Sep 11, 2025	36.51	36.51	36.51	36.51	36.51	1.39%	-
Sep 10, 2025	36.07	36.07	36.02	36.01	36.01	-0.47%	43
Sep 9, 2025	36.36	36.36	36.36	36.18	36.18	-0.25%	85
Sep 8, 2025	36.25	36.25	36.14	36.27	36.27	0.44%	101
Sep 5, 2025	36.11	36.11	36.11	36.11	36.11	1.32%	-
Sep 4, 2025	35.89	35.89	35.71	35.64	35.64	-1.22%	790
Sep 3, 2025	36.09	36.09	35.96	36.08	36.08	0.73%	604
Sep 2, 2025	36.17	36.17	35.89	35.82	35.82	-1.54%	446
Sep 1, 2025	36.47	36.70	36.39	36.38	36.38	-0.22%	168
Aug 29, 2025	36.11	36.58	36.11	36.46	36.46	-0.74%	267
Aug 28, 2025	37.00	37.00	36.94	36.73	36.73	-0.54%	1,360
Aug 27, 2025	37.58	37.58	37.00	36.93	36.93	-1.36%	232
Aug 26, 2025	37.55	37.61	37.46	37.44	37.44	-0.21%	583
Aug 25, 2025	37.53	37.60	37.53	37.52	37.52	-0.74%	350