BIT:1PAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	103.12	103.12	103.12	103.12	103.12	4.27%	-
Jul 24, 2026	99.94	99.94	99.94	99.94	98.89	3.19%	-
Jul 23, 2026	96.85	96.85	96.85	96.85	95.84	-0.19%	-
Jul 22, 2026	97.03	97.03	97.03	97.03	96.02	-2.47%	-
Jul 21, 2026	99.49	99.49	99.49	99.49	98.45	-1.06%	-
Jul 20, 2026	100.56	100.56	100.56	100.56	99.51	1.19%	-
Jul 17, 2026	99.38	99.38	99.38	99.38	98.34	0.44%	-
Jul 16, 2026	98.94	98.94	98.94	98.94	97.91	1.60%	-
Jul 15, 2026	97.38	97.38	97.38	97.38	96.36	1.76%	-
Jul 14, 2026	95.70	95.70	95.70	95.70	94.70	-1.17%	-
Jul 13, 2026	93.72	93.72	93.72	96.83	95.82	3.13%	50
Jul 10, 2026	93.89	93.89	93.89	93.89	92.91	0.68%	-
Jul 9, 2026	93.26	93.26	93.26	93.26	92.28	-0.20%	-
Jul 8, 2026	93.45	93.45	93.45	93.45	92.47	-1.48%	-
Jul 7, 2026	94.85	94.85	94.85	94.85	93.86	2.36%	-
Jul 6, 2026	92.66	92.66	92.66	92.66	91.69	-7.98%	-
Jul 3, 2026	100.70	100.70	100.70	100.70	99.65	9.58%	-
Jul 2, 2026	91.90	91.90	91.90	91.90	90.94	0.78%	-
Jul 1, 2026	91.19	91.19	91.19	91.19	90.24	6.05%	-
Jun 30, 2026	85.99	85.99	85.99	85.99	85.09	-1.57%	-
Jun 29, 2026	87.62	87.63	87.60	87.36	86.45	0.45%	56
Jun 26, 2026	86.97	86.97	86.97	86.97	86.06	0.13%	-
Jun 25, 2026	84.73	84.73	84.73	86.86	85.95	2.77%	38
Jun 24, 2026	84.52	84.52	84.52	84.52	83.64	-2.22%	-
Jun 23, 2026	86.44	86.44	86.44	86.44	85.54	1.49%	-
Jun 22, 2026	85.17	85.17	85.17	85.17	84.28	0.12%	-
Jun 19, 2026	85.07	85.07	85.07	85.07	84.18	0.60%	-
Jun 18, 2026	84.56	84.56	84.56	84.56	83.68	-2.11%	-
Jun 17, 2026	86.75	86.75	86.75	86.38	85.48	-0.45%	1
Jun 16, 2026	86.77	86.77	86.77	86.77	85.86	-0.91%	-
Jun 15, 2026	87.57	87.57	87.57	87.57	86.65	0.90%	-
Jun 12, 2026	86.79	86.79	86.79	86.79	85.88	0.03%	-
Jun 11, 2026	86.76	86.76	86.76	86.76	85.85	-0.99%	-
Jun 10, 2026	87.63	87.63	87.63	87.63	86.71	2.34%	-
Jun 9, 2026	85.63	85.63	85.63	85.63	84.73	-1.26%	-
Jun 8, 2026	86.72	86.72	86.72	86.72	85.81	-0.06%	-
Jun 5, 2026	86.77	86.77	86.77	86.77	85.86	0.54%	-
Jun 4, 2026	86.56	86.56	86.56	86.30	85.40	2.01%	38
Jun 3, 2026	85.61	85.61	85.61	84.60	83.72	-1.36%	143
Jun 2, 2026	85.77	85.77	85.77	85.77	84.87	-1.41%	-
Jun 1, 2026	87.00	87.00	87.00	87.00	86.09	4.78%	-
May 29, 2026	83.03	83.03	83.03	83.03	82.16	1.34%	-
May 28, 2026	81.93	81.93	81.93	81.93	81.07	0.59%	-
May 27, 2026	82.37	83.46	82.37	81.45	80.60	-1.21%	72
May 26, 2026	82.45	82.45	82.45	82.45	81.59	-7.61%	-
May 25, 2026	89.24	89.24	89.24	89.24	88.31	7.83%	-
May 22, 2026	82.76	82.76	82.76	82.76	81.89	1.75%	-
May 21, 2026	81.34	81.34	81.34	81.34	80.49	0.41%	-
May 20, 2026	82.08	82.08	80.09	81.01	80.16	-1.76%	321
May 19, 2026	82.46	82.46	82.46	82.46	81.60	2.42%	-