BIT:1PCAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	98.45	98.45	98.45	98.45	98.45	0.80%	-
Oct 1, 2026	95.85	95.85	95.85	97.67	97.67	0.07%	69
Sep 30, 2026	97.60	97.60	97.60	97.60	97.60	-0.36%	-
Sep 29, 2026	97.95	97.95	97.95	97.95	97.95	0.30%	-
Sep 28, 2026	97.66	97.66	97.66	97.66	97.66	-0.46%	-
Sep 25, 2026	98.11	98.11	98.11	98.11	98.11	0.34%	-
Sep 24, 2026	97.78	97.78	97.78	97.78	97.78	-0.86%	-
Sep 23, 2026	98.63	98.63	98.63	98.63	98.63	0.22%	-
Sep 22, 2026	98.41	98.41	98.41	98.41	98.41	-1.41%	-
Sep 21, 2026	100.30	100.30	100.30	99.82	99.82	-0.48%	30
Sep 18, 2026	100.30	100.30	100.30	100.30	100.30	-2.72%	-
Sep 17, 2026	103.10	103.10	103.10	103.10	103.10	-1.55%	-
Sep 16, 2026	104.72	104.72	104.72	104.72	104.72	-1.00%	-
Sep 15, 2026	105.78	105.78	105.78	105.78	105.78	0.36%	-
Sep 14, 2026	105.40	105.40	105.40	105.40	105.40	-0.79%	-
Sep 11, 2026	106.24	106.24	106.24	106.24	106.24	0.64%	-
Sep 10, 2026	105.56	105.56	105.56	105.56	105.56	1.40%	-
Sep 9, 2026	104.38	104.38	104.38	104.10	104.10	-1.51%	30
Sep 8, 2026	105.70	105.70	105.70	105.70	105.70	0.17%	-
Sep 7, 2026	105.52	105.52	105.52	105.52	105.52	-1.60%	-
Sep 4, 2026	108.18	108.18	108.18	107.24	107.24	0.85%	100
Sep 3, 2026	106.34	106.34	106.34	106.34	106.34	0.53%	-
Sep 2, 2026	105.78	105.78	105.78	105.78	105.78	-0.53%	-
Sep 1, 2026	106.34	106.34	106.34	106.34	106.34	-0.37%	-
Aug 31, 2026	106.74	106.74	106.74	106.74	106.74	-1.22%	-
Aug 28, 2026	108.06	108.06	108.06	108.06	108.06	-1.12%	-
Aug 27, 2026	109.28	109.28	109.28	109.28	109.28	-1.76%	-
Aug 26, 2026	111.24	111.24	111.24	111.24	111.24	-0.02%	-
Aug 25, 2026	110.82	111.30	110.82	111.26	111.26	-0.20%	189
Aug 24, 2026	113.48	113.48	113.48	111.48	111.48	-0.50%	69
Aug 21, 2026	112.04	112.04	112.04	112.04	112.04	0.81%	-
Aug 20, 2026	111.14	111.14	111.14	111.14	111.14	1.31%	-
Aug 19, 2026	109.70	109.70	109.70	109.70	109.70	-0.99%	-
Aug 18, 2026	110.80	110.80	110.80	110.80	110.80	-1.93%	-
Aug 17, 2026	112.98	112.98	112.98	112.98	112.98	0.05%	-
Aug 14, 2026	112.92	112.92	112.92	112.92	112.92	0.77%	-
Aug 13, 2026	112.06	112.06	112.06	112.06	112.06	-1.18%	-
Aug 12, 2026	113.40	113.40	113.40	113.40	113.40	-0.77%	-
Aug 11, 2026	114.28	114.28	114.28	114.28	114.28	-0.49%	-
Aug 10, 2026	116.18	116.90	116.18	115.14	114.84	1.16%	70
Aug 7, 2026	113.64	113.64	113.64	113.82	113.52	-1.09%	46
Aug 6, 2026	114.68	115.42	114.68	115.08	114.78	-0.47%	20
Aug 5, 2026	121.46	121.46	115.20	115.62	115.32	-0.12%	195
Aug 4, 2026	115.90	115.92	115.90	115.76	115.46	-0.34%	44
Aug 3, 2026	112.86	112.86	112.86	116.16	115.85	0.83%	20
Jul 31, 2026	115.20	115.20	115.20	115.20	114.90	0.59%	-
Jul 30, 2026	114.52	114.52	114.52	114.52	114.22	-3.60%	-
Jul 29, 2026	124.18	124.18	120.32	118.80	118.49	2.98%	431
Jul 28, 2026	120.22	120.30	120.22	115.36	115.06	-0.67%	60
Jul 27, 2026	116.14	116.14	116.14	116.14	115.83	-0.97%	-