BIT:1PAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	88.42	88.42	88.42	88.42	88.42	1.65%	-
Oct 1, 2026	89.25	89.25	89.25	88.04	86.98	-0.11%	15
Sep 30, 2026	88.14	88.14	88.14	88.14	87.08	1.47%	-
Sep 29, 2026	89.30	89.30	86.70	86.86	85.82	-1.63%	113
Sep 28, 2026	88.30	88.30	88.30	88.30	87.24	-0.89%	-
Sep 25, 2026	89.09	89.09	89.09	89.09	88.02	-1.97%	-
Sep 24, 2026	92.24	92.24	91.53	90.88	89.79	-2.10%	225
Sep 23, 2026	93.00	93.00	93.00	92.83	91.71	-6.68%	10
Sep 22, 2026	99.47	99.47	99.47	99.47	98.28	-0.63%	-
Sep 21, 2026	100.10	100.10	100.10	100.10	98.90	-1.11%	-
Sep 18, 2026	101.22	101.22	101.22	101.22	100.00	-0.06%	-
Sep 17, 2026	101.64	101.64	101.60	101.28	100.06	-0.86%	150
Sep 16, 2026	102.16	102.16	102.16	102.16	100.93	-0.51%	-
Sep 15, 2026	102.68	102.68	102.68	102.68	101.45	0.67%	-
Sep 14, 2026	102.00	102.00	102.00	102.00	100.77	2.76%	-
Sep 11, 2026	100.84	100.84	100.84	99.26	98.07	0.31%	150
Sep 10, 2026	98.95	98.95	98.95	98.95	97.76	-0.50%	-
Sep 9, 2026	99.45	99.45	99.45	99.45	98.26	-0.95%	-
Sep 8, 2026	100.40	100.40	100.40	100.40	99.19	-6.59%	-
Sep 7, 2026	107.48	107.48	107.48	107.48	106.19	1.59%	-
Sep 4, 2026	107.48	107.48	107.48	105.80	104.53	-0.77%	3
Sep 3, 2026	106.62	106.62	106.62	106.62	105.34	-0.22%	-
Sep 2, 2026	106.86	106.86	106.86	106.86	105.58	-2.00%	-
Sep 1, 2026	109.04	109.04	109.04	109.04	107.73	-0.04%	-
Aug 31, 2026	109.08	109.08	109.08	109.08	107.77	-0.76%	-
Aug 28, 2026	109.92	109.92	109.92	109.92	108.60	0.90%	-
Aug 27, 2026	108.94	108.94	108.94	108.94	107.63	1.89%	-
Aug 26, 2026	106.92	106.92	106.92	106.92	105.64	-0.15%	-
Aug 25, 2026	107.08	107.08	107.08	107.08	105.79	-1.04%	-
Aug 24, 2026	108.20	108.20	108.20	108.20	106.90	1.54%	-
Aug 21, 2026	106.56	106.56	106.56	106.56	105.28	0.87%	-
Aug 20, 2026	105.64	105.64	105.64	105.64	104.37	0.34%	-
Aug 19, 2026	105.62	105.62	105.62	105.28	104.02	0.32%	87
Aug 18, 2026	104.94	104.94	104.94	104.94	103.68	2.04%	-
Aug 17, 2026	102.84	102.84	102.84	102.84	101.60	-3.02%	-
Aug 14, 2026	106.04	106.04	106.04	106.04	104.77	1.11%	-
Aug 13, 2026	104.88	104.88	104.88	104.88	103.62	1.04%	-
Aug 12, 2026	103.80	103.80	103.80	103.80	102.55	-0.88%	-
Aug 11, 2026	104.72	104.72	104.72	104.72	103.46	0.65%	-
Aug 10, 2026	104.04	104.04	104.04	104.04	102.79	0.04%	-
Aug 7, 2026	104.00	104.00	104.00	104.00	102.75	0.91%	-
Aug 6, 2026	103.06	103.06	103.06	103.06	101.82	2.22%	-
Aug 5, 2026	100.82	100.82	100.82	100.82	99.61	-0.90%	-
Aug 4, 2026	101.74	101.74	101.74	101.74	100.52	-0.95%	-
Aug 3, 2026	102.72	102.72	102.72	102.72	101.49	1.99%	-
Jul 31, 2026	100.84	101.28	100.84	100.72	99.51	0.75%	56
Jul 30, 2026	107.84	107.84	107.84	99.97	98.77	-8.12%	25
Jul 29, 2026	104.34	104.34	104.34	108.80	107.49	3.56%	10
Jul 28, 2026	103.34	103.34	103.34	105.06	103.80	1.88%	180
Jul 27, 2026	103.12	103.12	103.12	103.12	101.88	4.27%	-