BIT:1PAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	29.65	30.00	29.47	29.72	28.22	-0.83%	550
Jun 23, 2026	29.67	30.15	29.67	29.97	28.46	-1.02%	677
Jun 22, 2026	30.76	30.76	29.58	30.28	28.75	-1.21%	569
Jun 19, 2026	30.40	30.64	30.40	30.65	29.11	1.62%	492
Jun 18, 2026	30.37	30.40	30.01	30.16	28.64	-1.05%	5,467
Jun 17, 2026	30.65	30.65	30.36	30.48	28.94	-2.15%	428
Jun 16, 2026	31.30	31.30	30.91	31.15	29.58	-0.48%	387
Jun 15, 2026	31.57	31.81	31.30	31.30	29.72	1.43%	748
Jun 12, 2026	30.72	31.16	30.72	30.86	29.30	1.65%	582
Jun 11, 2026	30.67	30.67	30.30	30.36	28.83	-0.43%	1,634
Jun 10, 2026	31.04	31.04	30.50	30.49	28.95	-1.20%	280
Jun 9, 2026	31.00	31.24	30.99	30.86	29.30	-0.10%	3,895
Jun 8, 2026	30.79	30.94	30.79	30.89	29.33	1.01%	852
Jun 5, 2026	31.01	31.07	30.57	30.58	29.04	-0.55%	1,185
Jun 4, 2026	31.25	31.25	30.79	30.75	29.20	-1.32%	1,738
Jun 3, 2026	31.82	31.82	31.12	31.16	29.59	-2.14%	2,682
Jun 2, 2026	31.99	31.99	31.74	31.84	30.24	-0.47%	184
Jun 1, 2026	32.42	32.74	32.38	31.99	30.38	-1.84%	122
May 29, 2026	33.15	33.15	32.78	32.59	30.95	-0.70%	12
May 28, 2026	32.81	32.90	32.57	32.82	31.17	-0.76%	647
May 27, 2026	33.03	33.27	33.03	33.07	31.40	2.32%	904
May 26, 2026	32.50	32.59	32.43	32.32	30.69	-0.55%	204
May 25, 2026	32.73	32.80	32.41	32.50	30.86	0.71%	3,204
May 22, 2026	32.17	32.29	32.15	32.27	30.64	1.13%	433
May 21, 2026	31.85	32.00	31.66	31.91	30.30	0.44%	1,372
May 20, 2026	31.47	31.77	31.37	31.77	30.17	0.89%	242
May 19, 2026	31.50	31.71	31.50	31.49	29.90	-0.51%	90