BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.99	31.99	31.74	31.84	31.84	-0.47%	184
Jun 1, 2026	32.42	32.74	32.38	31.99	31.99	-1.84%	122
May 29, 2026	33.15	33.15	32.78	32.59	32.59	-0.70%	12
May 28, 2026	32.81	32.90	32.57	32.82	32.82	-0.76%	647
May 27, 2026	33.03	33.27	33.03	33.07	33.07	2.32%	904
May 26, 2026	32.50	32.59	32.43	32.32	32.32	-0.55%	204
May 25, 2026	32.73	32.80	32.41	32.50	32.50	0.71%	3,204
May 22, 2026	32.17	32.29	32.15	32.27	32.27	1.13%	433
May 21, 2026	31.85	32.00	31.66	31.91	31.91	0.44%	1,372
May 20, 2026	31.47	31.77	31.37	31.77	31.77	0.89%	242
May 19, 2026	31.50	31.71	31.50	31.49	31.49	-0.51%	90
May 18, 2026	31.37	31.60	31.37	31.65	31.65	-0.41%	104
May 15, 2026	32.09	32.09	31.84	31.78	31.78	-1.49%	414
May 14, 2026	32.32	32.83	32.32	32.26	32.26	0.62%	190
May 13, 2026	31.56	31.75	31.28	32.06	32.06	0.09%	1,450
May 12, 2026	31.93	32.38	31.93	32.03	32.03	0.19%	538
May 11, 2026	31.68	32.14	31.68	31.97	31.97	0.47%	226
May 8, 2026	31.81	31.84	31.81	31.82	31.82	0.35%	21
May 7, 2026	31.82	32.09	31.79	31.71	31.71	-0.22%	2,356
May 6, 2026	31.39	32.33	31.39	31.78	31.78	2.95%	483
May 5, 2026	30.86	30.86	30.78	30.87	30.87	1.08%	200
May 4, 2026	30.77	30.85	30.40	30.54	30.54	-1.48%	945
Apr 30, 2026	30.40	31.12	30.40	31.00	31.00	0.88%	277
Apr 29, 2026	31.09	31.22	30.85	30.73	30.73	-1.44%	202
Apr 28, 2026	31.46	31.50	31.30	31.18	31.18	-0.45%	461
Apr 27, 2026	31.32	31.32	31.32	31.32	31.32	-0.03%	-
Apr 24, 2026	31.98	31.98	31.30	31.33	31.33	-2.25%	631
Apr 23, 2026	32.34	32.34	31.86	32.05	32.05	-0.90%	841
Apr 22, 2026	32.40	32.41	32.40	32.34	32.34	-1.94%	170
Apr 21, 2026	33.22	33.34	32.98	32.98	32.98	0.03%	508
Apr 20, 2026	32.91	33.08	32.91	32.97	32.97	-2.25%	950
Apr 17, 2026	32.90	33.77	32.90	33.73	33.73	2.49%	815
Apr 16, 2026	32.87	33.06	32.70	32.91	32.91	0.30%	1,856
Apr 15, 2026	32.79	33.02	32.79	32.81	32.81	0.43%	270
Apr 14, 2026	32.47	32.67	32.47	32.67	32.67	2.29%	99
Apr 13, 2026	31.85	31.90	31.84	31.94	31.94	-1.02%	260
Apr 10, 2026	32.51	32.51	32.31	32.27	32.27	0.22%	400
Apr 9, 2026	32.29	32.32	32.05	32.20	32.20	-1.71%	568
Apr 8, 2026	32.94	33.05	32.76	32.76	32.76	4.36%	1,158
Apr 7, 2026	32.43	32.43	31.35	31.39	31.39	-1.72%	887
Apr 2, 2026	31.98	31.99	31.79	31.94	31.94	-0.25%	465
Apr 1, 2026	31.60	31.90	31.56	32.02	32.02	3.39%	1,265
Mar 31, 2026	31.06	31.06	30.85	30.97	30.97	0.03%	789
Mar 30, 2026	30.75	30.96	30.61	30.96	30.96	-0.35%	745
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