BIT:1PAYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	106.04	106.04	106.04	106.04	106.04	1.11%	-
Aug 13, 2026	104.88	104.88	104.88	104.88	104.88	1.04%	-
Aug 12, 2026	103.80	103.80	103.80	103.80	103.80	-0.88%	-
Aug 11, 2026	104.72	104.72	104.72	104.72	104.72	0.65%	-
Aug 10, 2026	104.04	104.04	104.04	104.04	104.04	0.04%	-
Aug 7, 2026	104.00	104.00	104.00	104.00	104.00	0.91%	-
Aug 6, 2026	103.06	103.06	103.06	103.06	103.06	2.22%	-
Aug 5, 2026	100.82	100.82	100.82	100.82	100.82	-0.90%	-
Aug 4, 2026	101.74	101.74	101.74	101.74	101.74	-0.95%	-
Aug 3, 2026	102.72	102.72	102.72	102.72	102.72	1.99%	-
Jul 31, 2026	100.84	101.28	100.84	100.72	100.72	0.75%	56
Jul 30, 2026	107.84	107.84	107.84	99.97	99.97	-8.12%	25
Jul 29, 2026	104.34	104.34	104.34	108.80	108.80	3.56%	10
Jul 28, 2026	103.34	103.34	103.34	105.06	105.06	1.88%	180
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%	-