BIT:1PATH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.40	14.40	13.86	13.95	13.95	7.14%	1,793
Aug 13, 2026	13.04	13.37	13.04	13.02	13.02	-0.53%	156
Aug 12, 2026	13.54	13.54	13.01	13.09	13.09	-3.22%	467
Aug 11, 2026	13.34	13.49	13.28	13.53	13.53	2.85%	284
Aug 10, 2026	13.00	13.12	12.89	13.15	13.15	2.77%	269
Aug 7, 2026	12.22	12.92	12.20	12.80	12.80	6.40%	210
Aug 6, 2026	11.89	12.02	11.48	12.03	12.03	0.04%	203
Aug 5, 2026	11.91	12.27	11.91	12.02	12.02	3.53%	203
Aug 4, 2026	11.24	11.73	11.17	11.61	11.61	1.62%	477
Aug 3, 2026	11.06	11.41	11.06	11.43	11.43	5.35%	107
Jul 31, 2026	10.64	10.64	10.64	10.85	10.85	4.73%	5
Jul 30, 2026	10.82	10.82	10.22	10.36	10.36	-4.69%	65
Jul 29, 2026	10.59	10.74	10.54	10.87	10.87	2.36%	525
Jul 28, 2026	10.31	10.35	10.18	10.62	10.62	5.00%	202
Jul 27, 2026	9.54	9.66	9.54	10.11	10.11	7.64%	109
Jul 24, 2026	9.02	9.02	9.02	9.39	9.39	2.47%	5
Jul 23, 2026	9.32	9.43	9.30	9.17	9.17	-2.39%	205
Jul 22, 2026	10.56	10.56	10.25	9.39	9.39	-10.40%	64
Jul 21, 2026	10.62	10.62	10.46	10.48	10.48	-2.24%	33
Jul 20, 2026	10.67	10.67	10.52	10.72	10.72	2.00%	109
Jul 17, 2026	10.27	10.78	10.27	10.51	10.51	1.84%	1,286
Jul 16, 2026	10.47	10.50	10.47	10.32	10.32	-3.14%	265
Jul 15, 2026	10.48	10.48	10.48	10.66	10.66	2.01%	3
Jul 14, 2026	10.30	10.46	9.89	10.45	10.45	-1.28%	2,903
Jul 13, 2026	10.25	10.25	10.25	10.58	10.58	2.67%	7
Jul 10, 2026	10.49	10.49	10.41	10.31	10.31	0.54%	80
Jul 9, 2026	10.10	10.10	10.10	10.25	10.25	2.81%	31
Jul 8, 2026	9.97	9.97	9.97	9.97	9.97	-4.41%	-
Jul 7, 2026	10.45	10.45	10.33	10.43	10.43	-0.95%	300
Jul 6, 2026	10.14	10.45	10.11	10.53	10.53	4.62%	309
Jul 3, 2026	10.25	10.45	9.71	10.07	10.07	0.45%	1,389
Jul 2, 2026	10.08	10.18	9.98	10.02	10.02	-3.88%	2,143
Jul 1, 2026	9.55	10.34	9.55	10.43	10.43	11.74%	854
Jun 30, 2026	9.46	9.46	9.35	9.33	9.33	-1.12%	67
Jun 29, 2026	9.31	9.37	9.31	9.44	9.44	3.92%	311
Jun 26, 2026	8.76	8.87	8.67	9.08	9.08	2.02%	3,407
Jun 25, 2026	9.05	9.05	8.76	8.90	8.90	-4.34%	4,531
Jun 24, 2026	8.93	9.11	8.93	9.30	9.30	2.83%	2,205
Jun 23, 2026	8.74	8.90	8.74	9.05	9.05	2.63%	96
Jun 22, 2026	8.90	9.11	8.79	8.82	8.82	-1.74%	81
Jun 19, 2026	8.61	8.69	8.61	8.97	8.97	0.74%	83
Jun 18, 2026	9.02	9.02	8.87	8.91	8.91	-3.80%	100
Jun 17, 2026	9.12	9.12	9.05	9.26	9.26	1.83%	85
Jun 16, 2026	9.29	9.33	9.16	9.09	9.09	-3.89%	617
Jun 15, 2026	9.27	9.35	9.27	9.46	9.46	4.35%	1,164
Jun 12, 2026	9.33	9.33	8.86	9.07	9.07	-0.87%	3,129
Jun 11, 2026	9.30	9.30	9.30	9.15	9.15	-1.93%	64
Jun 10, 2026	9.14	9.14	9.00	9.33	9.33	1.04%	284
Jun 9, 2026	9.65	9.65	9.33	9.23	9.23	-3.81%	1,153
Jun 8, 2026	9.67	9.67	9.65	9.60	9.60	-0.58%	89