BIT:1PATH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.89	11.93	11.89	11.59	11.59	-0.47%	604
Oct 1, 2026	11.35	11.73	11.35	11.65	11.65	2.33%	764
Sep 30, 2026	10.99	11.22	10.92	11.38	11.38	5.61%	2,436
Sep 29, 2026	10.78	10.78	10.62	10.78	10.78	-0.23%	593
Sep 28, 2026	10.99	10.99	10.41	10.80	10.80	-3.18%	11,806
Sep 25, 2026	11.16	11.16	11.16	11.16	11.16	-1.41%	-
Sep 24, 2026	11.36	11.36	11.14	11.32	11.32	-2.08%	525
Sep 23, 2026	11.65	11.68	11.36	11.56	11.56	-0.69%	2,581
Sep 22, 2026	12.19	12.23	11.59	11.64	11.64	-1.36%	499
Sep 21, 2026	11.88	11.88	11.88	11.80	11.80	0.13%	42
Sep 18, 2026	12.04	12.04	11.70	11.78	11.78	-2.73%	802
Sep 17, 2026	11.82	12.04	11.80	12.11	12.11	0.33%	80
Sep 16, 2026	12.27	12.36	12.04	12.07	12.07	-2.35%	1,518
Sep 15, 2026	12.56	12.70	12.37	12.36	12.36	-2.33%	128
Sep 14, 2026	12.09	12.54	12.09	12.66	12.66	6.26%	257
Sep 11, 2026	11.96	12.37	11.96	11.91	11.91	0.46%	3,270
Sep 10, 2026	11.76	11.76	11.53	11.86	11.86	0.08%	178
Sep 9, 2026	11.93	12.23	11.91	11.85	11.85	-2.55%	4,573
Sep 8, 2026	13.17	13.22	11.99	12.16	12.16	-4.10%	1,234
Sep 7, 2026	13.13	13.18	12.89	12.68	12.68	-3.61%	761
Sep 4, 2026	14.28	14.71	12.91	13.15	13.15	-17.03%	6,735
Sep 3, 2026	15.72	15.80	15.72	15.85	15.85	2.99%	316
Sep 2, 2026	15.48	15.48	15.48	15.39	15.39	-2.41%	2
Sep 1, 2026	15.79	15.79	15.79	15.77	15.77	-0.35%	3
Aug 31, 2026	15.51	15.51	15.40	15.83	15.83	-0.09%	43
Aug 28, 2026	15.70	15.73	15.56	15.84	15.84	1.31%	614
Aug 27, 2026	14.53	15.65	14.48	15.64	15.64	8.92%	845
Aug 26, 2026	13.92	14.53	13.92	14.36	14.36	1.06%	49
Aug 25, 2026	14.25	14.25	14.12	14.21	14.21	-0.14%	126
Aug 24, 2026	14.06	14.21	13.96	14.23	14.23	1.86%	44
Aug 21, 2026	13.60	13.89	13.54	13.97	13.97	3.91%	193
Aug 20, 2026	13.39	13.39	13.32	13.44	13.44	-2.86%	68
Aug 19, 2026	13.31	13.65	13.31	13.84	13.84	2.98%	40
Aug 18, 2026	13.81	13.81	13.16	13.44	13.44	-1.97%	441
Aug 17, 2026	13.83	13.86	13.59	13.71	13.71	-1.76%	181
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