BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.80	24.94	24.54	24.61	24.61	-0.40%	1,307
Oct 1, 2026	25.13	25.37	24.73	24.71	24.71	-3.81%	741
Sep 30, 2026	25.77	26.27	25.77	25.69	25.69	1.78%	2,159
Sep 29, 2026	25.47	25.47	25.23	25.24	25.24	-0.43%	401
Sep 28, 2026	26.05	26.05	25.35	25.35	25.35	-1.40%	5,574
Sep 25, 2026	25.51	25.91	25.51	25.71	25.71	0.23%	2,848
Sep 24, 2026	25.82	25.98	25.39	25.65	25.65	-2.51%	1,435
Sep 23, 2026	26.96	26.96	26.31	26.31	26.31	-3.70%	1,043
Sep 22, 2026	27.26	27.70	27.00	27.32	27.32	-1.01%	1,280
Sep 21, 2026	27.52	27.61	27.39	27.60	27.60	-2.61%	1,699
Sep 18, 2026	29.56	29.56	28.20	28.34	28.34	-5.31%	6,279
Sep 17, 2026	29.19	30.00	29.12	29.93	29.93	3.53%	267
Sep 16, 2026	28.91	28.91	28.91	28.91	28.91	-1.06%	-
Sep 15, 2026	29.20	29.20	29.19	29.22	29.22	0.17%	660
Sep 14, 2026	29.16	29.33	29.10	29.17	29.17	0.73%	431
Sep 11, 2026	28.84	28.84	28.84	28.96	28.96	-0.17%	50
Sep 10, 2026	29.13	29.13	29.12	29.01	29.01	-0.58%	249
Sep 9, 2026	29.35	29.39	29.00	29.18	29.18	-0.51%	638
Sep 8, 2026	29.12	29.65	29.12	29.33	29.33	1.84%	849
Sep 7, 2026	28.70	28.90	28.70	28.80	28.80	-1.03%	305
Sep 4, 2026	29.10	29.10	28.72	29.10	29.10	3.93%	535
Sep 3, 2026	27.12	27.97	27.12	28.00	28.00	2.19%	426
Sep 2, 2026	27.50	27.50	27.32	27.40	27.40	-2.77%	355
Sep 1, 2026	28.35	28.35	28.35	28.18	28.18	-1.57%	150
Aug 31, 2026	28.61	28.62	28.61	28.63	28.63	-0.10%	1,005
Aug 28, 2026	28.22	28.55	28.09	28.66	28.66	2.72%	1,136
Aug 27, 2026	27.10	27.95	27.10	27.90	27.90	2.35%	934
Aug 26, 2026	27.58	27.58	27.17	27.26	27.26	-0.94%	267
Aug 25, 2026	27.39	27.39	27.31	27.52	27.52	-0.54%	70
Aug 24, 2026	27.51	27.64	27.50	27.67	27.67	-1.04%	688
Aug 21, 2026	27.95	28.00	27.95	27.96	27.96	0.79%	135
Aug 20, 2026	27.75	27.99	27.75	27.74	27.74	0.25%	2,410
Aug 19, 2026	27.62	27.62	27.62	27.67	27.67	1.50%	100
Aug 18, 2026	27.40	27.40	27.40	27.26	27.26	-0.07%	734
Aug 17, 2026	27.60	27.69	27.26	27.28	27.28	-1.55%	625
Aug 14, 2026	27.68	27.68	27.64	27.71	27.71	0.43%	175
Aug 13, 2026	28.07	28.07	27.65	27.59	27.59	-2.37%	1,040
Aug 12, 2026	28.15	28.24	28.15	28.26	28.26	-1.43%	3,035
Aug 11, 2026	28.68	28.68	28.68	28.67	28.67	-0.31%	100
Aug 10, 2026	28.37	28.85	28.37	28.76	28.76	-1.27%	687
Aug 7, 2026	28.68	28.84	28.68	29.13	29.13	0.41%	120
Aug 6, 2026	29.00	29.08	28.80	29.01	29.01	-0.28%	367
Aug 5, 2026	29.35	29.35	29.30	29.09	29.09	-0.68%	227
Aug 4, 2026	28.98	29.30	28.98	29.29	29.29	0.58%	350
Aug 3, 2026	29.27	29.45	29.17	29.12	29.12	1.53%	473
Jul 31, 2026	29.11	29.11	28.80	28.68	28.68	-1.92%	537
Jul 30, 2026	28.85	29.27	28.85	29.24	29.24	0.69%	945
Jul 29, 2026	28.98	29.29	28.76	29.04	29.04	1.79%	1,518
Jul 28, 2026	28.37	28.50	28.18	28.53	28.53	3.86%	371
Jul 27, 2026	27.19	27.41	27.19	27.47	27.47	1.93%	350