BIT:1PAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	92.66	92.66	92.66	92.66	92.66	-7.98%	-
Jul 3, 2026	100.70	100.70	100.70	100.70	100.70	9.58%	-
Jul 2, 2026	91.90	91.90	91.90	91.90	91.90	0.78%	-
Jul 1, 2026	91.19	91.19	91.19	91.19	91.19	6.05%	-
Jun 30, 2026	85.99	85.99	85.99	85.99	85.99	-1.57%	-
Jun 29, 2026	87.62	87.63	87.60	87.36	87.36	0.45%	56
Jun 26, 2026	86.97	86.97	86.97	86.97	86.97	0.13%	-
Jun 25, 2026	84.73	84.73	84.73	86.86	86.86	2.77%	38
Jun 24, 2026	84.52	84.52	84.52	84.52	84.52	-2.22%	-
Jun 23, 2026	86.44	86.44	86.44	86.44	86.44	1.49%	-
Jun 22, 2026	85.17	85.17	85.17	85.17	85.17	0.12%	-
Jun 19, 2026	85.07	85.07	85.07	85.07	85.07	0.60%	-
Jun 18, 2026	84.56	84.56	84.56	84.56	84.56	-2.11%	-
Jun 17, 2026	86.75	86.75	86.75	86.38	86.38	-0.45%	1
Jun 16, 2026	86.77	86.77	86.77	86.77	86.77	-0.91%	-
Jun 15, 2026	87.57	87.57	87.57	87.57	87.57	0.90%	-
Jun 12, 2026	86.79	86.79	86.79	86.79	86.79	0.03%	-
Jun 11, 2026	86.76	86.76	86.76	86.76	86.76	-0.99%	-
Jun 10, 2026	87.63	87.63	87.63	87.63	87.63	2.34%	-
Jun 9, 2026	85.63	85.63	85.63	85.63	85.63	-1.26%	-
Jun 8, 2026	86.72	86.72	86.72	86.72	86.72	-0.06%	-
Jun 5, 2026	86.77	86.77	86.77	86.77	86.77	0.54%	-
Jun 4, 2026	86.56	86.56	86.56	86.30	86.30	2.01%	38
Jun 3, 2026	85.61	85.61	85.61	84.60	84.60	-1.36%	143
Jun 2, 2026	85.77	85.77	85.77	85.77	85.77	-1.41%	-
Jun 1, 2026	87.00	87.00	87.00	87.00	87.00	4.78%	-
May 29, 2026	83.03	83.03	83.03	83.03	83.03	1.34%	-
May 28, 2026	81.93	81.93	81.93	81.93	81.93	0.59%	-
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%	-