BIT:1PAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	80.88	80.88	80.88	80.88	80.88	1.97%	-
Mar 25, 2026	79.32	79.32	79.32	79.32	79.32	0.62%	-
Mar 24, 2026	78.83	78.83	78.83	78.83	78.83	-2.37%	-
Mar 23, 2026	80.74	80.74	80.74	80.74	80.74	0.66%	-
Mar 20, 2026	80.21	80.21	80.21	80.21	80.21	1.13%	-
Mar 19, 2026	79.31	79.31	79.31	79.31	79.31	-0.51%	-
Mar 18, 2026	79.72	79.72	79.72	79.72	79.72	-2.17%	-
Mar 17, 2026	81.49	81.49	81.49	81.49	81.49	0.68%	-
Mar 16, 2026	80.94	80.94	80.94	80.94	80.94	2.51%	-
Mar 13, 2026	79.55	80.09	79.55	78.96	78.96	-1.96%	109
Mar 12, 2026	80.54	80.54	80.54	80.54	80.54	-3.65%	-
Mar 11, 2026	83.59	83.59	83.59	83.59	83.59	1.19%	-
Mar 10, 2026	82.61	82.61	82.61	82.61	82.61	-2.46%	-
Mar 9, 2026	84.69	84.69	84.69	84.69	84.69	-1.10%	-
Mar 6, 2026	85.63	85.63	85.63	85.63	85.63	2.16%	-
Mar 5, 2026	83.82	83.82	83.82	83.82	83.82	1.69%	-
Mar 4, 2026	82.43	82.43	82.43	82.43	82.43	0.66%	-
Mar 3, 2026	81.89	81.89	81.89	81.89	81.89	3.32%	-
Mar 2, 2026	79.26	79.26	79.26	79.26	79.26	0.96%	-
Feb 27, 2026	78.51	78.51	78.51	78.51	78.51	-1.33%	-
Feb 26, 2026	79.57	79.57	79.57	79.57	79.57	4.42%	-
Feb 25, 2026	76.20	76.20	76.20	76.20	76.20	1.53%	-
Feb 24, 2026	75.05	75.05	75.05	75.05	75.05	0.87%	-
Feb 23, 2026	74.40	74.40	74.40	74.40	74.40	-3.56%	-
Feb 20, 2026	77.15	77.15	77.15	77.15	77.15	-1.57%	-
Feb 19, 2026	78.38	78.38	78.38	78.38	78.38	-1.36%	-
Feb 18, 2026	79.46	79.46	79.46	79.46	79.46	-0.55%	-
Feb 17, 2026	79.90	79.90	79.90	79.90	79.90	1.71%	-
Feb 16, 2026	78.56	78.56	78.56	78.56	78.56	-2.76%	-
Feb 13, 2026	80.79	80.79	80.79	80.79	80.79	3.09%	-
Feb 12, 2026	78.37	78.37	78.37	78.37	78.37	-0.38%	-
Feb 11, 2026	78.67	78.67	78.67	78.67	78.67	-5.80%	-
Feb 10, 2026	83.51	83.51	83.51	83.51	83.51	-0.57%	-
Feb 9, 2026	83.99	83.99	83.99	83.99	83.99	0.73%	-
Feb 6, 2026	83.59	83.59	83.59	83.38	83.38	0.20%	120
Feb 5, 2026	83.93	83.93	83.93	83.21	83.21	-0.20%	120
Feb 4, 2026	83.38	83.38	83.38	83.38	83.38	0.18%	-
Feb 3, 2026	83.23	83.23	83.23	83.23	83.23	-4.60%	-
Feb 2, 2026	87.24	87.24	87.24	87.24	87.24	1.88%	-
Jan 30, 2026	80.94	84.91	80.94	85.63	85.63	-0.96%	196
Jan 29, 2026	86.46	86.46	86.46	86.46	86.46	-2.06%	-
Jan 28, 2026	86.12	86.16	86.12	88.28	88.28	3.19%	220
Jan 27, 2026	85.55	85.55	85.55	85.55	85.55	-3.96%	-
Jan 26, 2026	88.17	88.17	88.17	89.08	88.17	-2.22%	-
Jan 23, 2026	91.57	91.57	91.57	91.10	90.17	-0.98%	10
Jan 22, 2026	91.06	91.06	91.06	92.00	91.06	-2.25%	-
Jan 21, 2026	93.16	93.16	93.16	94.12	93.16	1.16%	-
Jan 20, 2026	92.09	92.09	92.09	93.04	92.09	11.41%	-
Jan 19, 2026	82.66	82.66	82.66	83.51	82.66	-12.88%	-
Jan 16, 2026	94.88	94.88	94.88	95.86	94.88	-0.07%	-