BIT:1PEGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.44	30.44	30.44	30.11	30.11	0.10%	30
Oct 1, 2026	30.08	30.08	30.08	30.08	30.08	1.62%	-
Sep 30, 2026	29.60	29.60	29.60	29.60	29.60	1.78%	-
Sep 29, 2026	29.11	29.11	29.11	29.11	29.08	0.17%	-
Sep 28, 2026	28.77	29.08	28.77	29.06	29.03	-4.00%	198
Sep 25, 2026	30.27	30.27	30.27	30.27	30.24	-0.49%	-
Sep 24, 2026	31.42	31.42	31.42	30.42	30.39	-1.90%	1
Sep 23, 2026	31.01	31.01	31.01	31.01	30.98	3.82%	-
Sep 22, 2026	29.87	29.87	29.87	29.87	29.84	-1.94%	-
Sep 21, 2026	30.46	30.46	30.46	30.46	30.43	-1.49%	-
Sep 18, 2026	30.97	30.97	30.97	30.92	30.89	-1.78%	47
Sep 17, 2026	30.51	30.51	30.51	31.48	31.45	-2.78%	150
Sep 16, 2026	32.38	32.38	32.38	32.38	32.35	-2.53%	-
Sep 15, 2026	33.01	33.01	33.01	33.22	33.19	0.82%	30
Sep 14, 2026	31.45	32.36	31.45	32.95	32.92	6.05%	201
Sep 11, 2026	31.07	31.07	31.07	31.07	31.04	2.00%	-
Sep 10, 2026	30.46	30.46	30.46	30.46	30.43	0.86%	-
Sep 9, 2026	30.20	30.20	30.20	30.20	30.17	-0.72%	-
Sep 8, 2026	30.42	30.42	30.42	30.42	30.39	-2.12%	-
Sep 7, 2026	31.08	31.08	31.08	31.08	31.05	-2.39%	-
Sep 4, 2026	32.09	32.09	32.09	31.84	31.81	-1.58%	5
Sep 3, 2026	32.98	32.98	32.60	32.35	32.32	1.79%	456
Sep 2, 2026	31.78	31.78	31.78	31.78	31.75	-0.41%	-
Sep 1, 2026	31.91	31.91	31.91	31.91	31.88	0.82%	-
Aug 31, 2026	30.60	30.70	30.60	31.65	31.62	1.47%	350
Aug 28, 2026	31.19	31.19	31.19	31.19	31.16	1.86%	-
Aug 27, 2026	30.05	30.50	30.05	30.62	30.59	6.21%	374
Aug 26, 2026	28.83	28.83	28.83	28.83	28.80	-1.13%	-
Aug 25, 2026	29.16	29.16	29.16	29.16	29.13	1.50%	-
Aug 24, 2026	28.73	28.73	28.73	28.73	28.70	-0.76%	-
Aug 21, 2026	28.95	28.95	28.95	28.95	28.92	0.91%	-
Aug 20, 2026	28.69	28.69	28.69	28.69	28.66	-0.93%	-
Aug 19, 2026	28.96	28.96	28.96	28.96	28.93	2.59%	-
Aug 18, 2026	27.83	27.83	27.83	28.23	28.20	3.14%	30
Aug 17, 2026	27.09	27.09	27.09	27.37	27.35	-2.74%	1,500
Aug 14, 2026	28.14	28.14	28.14	28.14	28.11	3.31%	-
Aug 13, 2026	27.31	27.31	27.31	27.31	27.21	-0.11%	-
Aug 12, 2026	27.34	27.34	27.34	27.34	27.24	-5.07%	-
Aug 11, 2026	28.80	28.80	28.80	28.80	28.70	1.16%	-
Aug 10, 2026	28.04	28.04	28.04	28.47	28.37	1.64%	104
Aug 7, 2026	28.01	28.01	28.01	28.01	27.91	2.56%	-
Aug 6, 2026	27.31	27.31	27.31	27.31	27.21	-0.15%	-
Aug 5, 2026	27.35	27.35	27.35	27.35	27.25	-0.04%	-
Aug 4, 2026	27.36	27.36	27.36	27.36	27.26	0.44%	-
Aug 3, 2026	27.70	27.70	27.70	27.24	27.14	5.09%	100
Jul 31, 2026	25.92	25.92	25.92	25.92	25.83	1.45%	-
Jul 30, 2026	27.34	27.34	25.31	25.55	25.46	-5.30%	83
Jul 29, 2026	27.00	27.00	26.99	26.98	26.88	2.04%	53
Jul 28, 2026	25.50	25.50	25.50	26.44	26.35	2.40%	40
Jul 27, 2026	23.52	25.75	23.52	25.82	25.73	10.72%	1,522