BIT:1PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	24.98	24.98	24.72	24.82	24.82	-1.14%	9,536
Sep 24, 2026	24.70	25.37	24.61	25.10	25.10	1.83%	16,257
Sep 23, 2026	24.49	24.65	24.41	24.65	24.65	1.02%	4,405
Sep 22, 2026	24.24	24.44	24.08	24.40	24.40	1.24%	2,842
Sep 21, 2026	24.13	24.13	24.03	24.10	24.10	0.61%	3,039
Sep 18, 2026	24.10	24.27	23.87	23.96	23.96	-0.93%	3,399
Sep 17, 2026	24.05	24.19	23.97	24.18	24.18	1.26%	3,108
Sep 16, 2026	23.89	23.96	23.79	23.88	23.88	0.10%	2,957
Sep 15, 2026	23.91	24.01	23.66	23.86	23.86	-0.81%	3,600
Sep 14, 2026	23.85	24.40	23.85	24.05	24.05	1.78%	8,039
Sep 11, 2026	23.93	23.98	23.63	23.63	23.63	-0.15%	2,421
Sep 10, 2026	24.01	24.05	23.60	23.67	23.67	-1.35%	5,290
Sep 9, 2026	23.89	23.99	23.69	23.99	23.99	0.04%	3,600
Sep 8, 2026	24.41	24.42	23.95	23.98	23.98	-1.46%	3,222
Sep 7, 2026	24.58	24.61	24.30	24.34	24.34	-1.08%	2,563
Sep 4, 2026	24.73	24.73	24.45	24.60	24.60	-0.26%	4,623
Sep 3, 2026	25.00	25.09	24.50	24.67	24.67	-0.86%	6,111
Sep 2, 2026	24.79	25.05	24.65	24.88	24.88	0.75%	9,009
Sep 1, 2026	24.50	25.02	24.48	24.70	24.70	1.27%	21,508
Aug 31, 2026	24.11	24.39	23.87	24.39	24.39	1.37%	2,496
Aug 28, 2026	24.07	24.14	23.98	24.06	24.06	-0.17%	3,796
Aug 27, 2026	24.23	24.31	23.94	24.10	24.10	-0.54%	7,473
Aug 26, 2026	24.41	24.50	24.20	24.23	24.23	-0.80%	7,026
Aug 25, 2026	24.05	24.50	23.90	24.42	24.42	2.22%	6,057
Aug 24, 2026	24.09	24.15	23.83	23.89	23.89	-1.18%	4,226
Aug 21, 2026	23.80	24.37	23.65	24.18	24.18	0.77%	9,150
Aug 20, 2026	24.16	24.16	23.70	23.99	23.99	-1.05%	15,840
Aug 19, 2026	23.48	24.35	23.45	24.25	24.25	3.17%	22,852
Aug 18, 2026	23.26	23.54	23.21	23.50	23.50	0.71%	7,916
Aug 17, 2026	23.10	23.27	22.94	23.34	23.34	1.08%	7,247
Aug 14, 2026	23.15	23.20	22.85	23.09	23.09	-0.62%	6,671
Aug 13, 2026	22.84	23.23	22.84	23.23	23.23	2.07%	3,373
Aug 12, 2026	23.11	23.11	22.67	22.76	22.76	-1.32%	3,788
Aug 11, 2026	23.36	23.46	23.03	23.07	23.07	-1.52%	7,860
Aug 10, 2026	23.10	23.44	22.85	23.42	23.42	2.52%	8,740
Aug 7, 2026	22.63	22.98	22.57	22.85	22.85	1.67%	10,042
Aug 6, 2026	22.36	22.64	22.31	22.47	22.47	1.97%	9,027
Aug 5, 2026	21.91	22.21	21.91	22.04	22.04	0.25%	5,061
Aug 4, 2026	21.81	22.14	21.50	21.98	21.98	1.34%	10,710
Aug 3, 2026	21.94	21.94	21.64	21.69	21.69	-0.07%	3,183
Jul 31, 2026	21.65	21.72	21.49	21.71	21.71	1.35%	5,933
Jul 30, 2026	21.96	22.00	21.33	21.42	21.42	-3.45%	4,595
Jul 29, 2026	22.20	22.25	22.10	22.18	22.18	0.16%	5,079
Jul 28, 2026	21.78	22.40	21.76	22.15	22.15	1.42%	4,350
Jul 27, 2026	21.54	21.60	21.50	21.84	21.84	0.95%	6,736
Jul 24, 2026	21.74	21.75	21.53	21.63	21.63	-0.55%	1,495
Jul 23, 2026	21.78	22.40	21.31	21.75	21.75	-0.82%	2,525
Jul 22, 2026	21.89	21.98	21.84	21.93	21.93	0.44%	5,513
Jul 21, 2026	21.65	21.84	21.65	21.84	21.84	0.11%	2,294
Jul 20, 2026	22.02	22.02	21.80	21.81	21.81	-1.25%	1,123