BIT:1PAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	82.37	83.46	82.37	81.45	81.45	-1.21%	72
May 26, 2026	82.45	82.45	82.45	82.45	82.45	-7.61%	-
May 25, 2026	89.24	89.24	89.24	89.24	89.24	7.83%	-
May 22, 2026	82.76	82.76	82.76	82.76	82.76	1.75%	-
May 21, 2026	81.34	81.34	81.34	81.34	81.34	0.41%	-
May 20, 2026	82.08	82.08	80.09	81.01	81.01	-1.76%	321
May 19, 2026	82.46	82.46	82.46	82.46	82.46	2.42%	-
May 18, 2026	80.51	80.51	80.51	80.51	80.51	2.63%	-
May 15, 2026	78.45	78.45	78.45	78.45	78.45	1.33%	-
May 14, 2026	77.42	77.42	77.42	77.42	77.42	1.12%	-
May 13, 2026	76.56	76.56	76.56	76.56	76.56	-3.22%	-
May 12, 2026	79.11	79.11	79.11	79.11	79.11	-0.74%	-
May 11, 2026	79.70	79.70	79.70	79.70	79.70	0.16%	-
May 8, 2026	79.57	79.57	79.57	79.57	79.57	0.08%	-
May 7, 2026	79.51	79.51	79.51	79.51	79.51	2.70%	-
May 6, 2026	77.42	77.42	77.42	77.42	77.42	-1.40%	-
May 5, 2026	78.52	78.52	78.52	78.52	78.52	-1.27%	-
May 4, 2026	79.53	79.53	79.53	79.53	79.53	-0.31%	-
Apr 30, 2026	79.78	79.78	79.78	79.78	79.78	0.03%	-
Apr 29, 2026	79.76	79.76	79.76	79.76	79.76	2.78%	-
Apr 28, 2026	77.60	77.60	77.60	77.60	77.60	-0.01%	-
Apr 27, 2026	77.61	77.61	77.61	77.61	77.61	1.38%	-
Apr 24, 2026	76.55	76.55	76.55	76.55	76.55	-0.89%	-
Apr 23, 2026	77.24	77.24	77.24	77.24	77.24	-2.49%	-
Apr 22, 2026	79.21	79.21	79.21	79.21	79.21	-1.39%	-
Apr 21, 2026	80.33	80.33	80.33	80.33	80.33	2.45%	-
Apr 20, 2026	78.41	78.41	78.41	78.41	78.41	0.68%	-
Apr 17, 2026	77.88	77.88	77.88	77.88	77.88	-0.50%	-
Apr 16, 2026	78.27	78.27	78.27	78.27	78.27	2.02%	-
Apr 15, 2026	76.72	76.72	76.72	76.72	76.72	1.70%	-
Apr 14, 2026	75.44	75.44	75.44	75.44	75.44	1.48%	-
Apr 13, 2026	74.34	74.34	74.34	74.34	74.34	0.76%	-
Apr 10, 2026	73.78	73.78	73.78	73.78	73.78	1.70%	-
Apr 9, 2026	72.55	72.55	72.55	72.55	72.55	-7.12%	-
Apr 8, 2026	78.11	78.11	78.11	78.11	78.11	-1.70%	-
Apr 7, 2026	79.46	79.46	79.46	79.46	79.46	0.54%	-
Apr 2, 2026	79.03	79.03	79.03	79.03	79.03	-0.10%	-
Apr 1, 2026	79.11	79.11	79.11	79.11	79.11	-1.86%	-
Mar 31, 2026	80.61	80.61	80.61	80.61	80.61	-0.80%	-
Mar 30, 2026	81.26	81.26	81.26	81.26	81.26	1.60%	-
Mar 27, 2026	79.98	79.98	79.98	79.98	79.98	-1.11%	-
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%	-