BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	27.28	27.28	27.02	26.95	26.95	-1.28%	925
Jul 23, 2026	27.84	27.84	27.30	27.30	27.30	-1.37%	740
Jul 22, 2026	27.72	27.76	27.72	27.68	27.68	2.29%	52
Jul 21, 2026	27.46	27.46	27.06	27.06	27.06	-1.31%	28
Jul 20, 2026	27.32	27.39	27.32	27.42	27.42	0.55%	170
Jul 17, 2026	27.51	27.51	27.25	27.27	27.27	-0.94%	523
Jul 16, 2026	27.61	27.61	27.61	27.53	27.53	-0.36%	200
Jul 15, 2026	26.99	27.76	26.99	27.63	27.63	2.07%	771
Jul 14, 2026	27.13	27.13	27.03	27.07	27.07	-0.59%	174
Jul 13, 2026	27.02	27.19	26.96	27.23	27.23	0.29%	174
Jul 10, 2026	27.53	27.53	27.00	27.15	27.15	-0.18%	1,395
Jul 9, 2026	27.29	27.29	27.08	27.20	27.20	-0.33%	2,056
Jul 8, 2026	27.58	27.82	27.58	27.29	27.29	-3.74%	427
Jul 7, 2026	31.18	31.18	28.43	28.35	28.35	-	742
Jul 6, 2026	28.60	28.74	28.42	28.35	28.35	0.07%	708
Jul 3, 2026	28.06	28.46	28.06	28.33	28.33	2.27%	1,156
Jul 2, 2026	27.48	27.59	27.45	27.70	27.70	2.21%	3,915
Jul 1, 2026	27.10	27.17	27.00	27.10	27.10	0.33%	4,960
Jun 30, 2026	27.45	27.45	26.94	27.01	27.01	-1.03%	905
Jun 29, 2026	27.95	27.95	27.20	27.29	27.29	-1.73%	700
Jun 26, 2026	28.50	28.64	27.70	27.77	27.77	-2.36%	8,394
Jun 25, 2026	29.92	30.11	29.85	29.95	28.44	0.77%	786