BIT:1PFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	21.92	22.40	21.90	22.09	22.09	0.09%	3,983
Jul 16, 2026	21.72	22.15	21.64	22.07	22.07	2.06%	8,358
Jul 15, 2026	21.29	21.64	21.29	21.62	21.62	2.10%	3,592
Jul 14, 2026	21.49	21.52	21.14	21.18	21.18	-1.28%	4,769
Jul 13, 2026	21.27	21.66	21.24	21.45	21.45	1.08%	9,726
Jul 10, 2026	21.27	21.38	21.16	21.22	21.22	0.14%	1,737
Jul 9, 2026	21.15	21.24	21.03	21.19	21.19	-0.66%	5,726
Jul 8, 2026	21.12	21.34	20.69	21.33	21.33	1.11%	14,890
Jul 7, 2026	20.88	21.24	20.87	21.10	21.10	1.47%	7,023
Jul 6, 2026	21.30	21.37	20.72	20.79	20.79	-2.78%	13,068
Jul 3, 2026	21.42	21.42	21.40	21.39	21.39	0.66%	1,816
Jul 2, 2026	20.99	21.31	20.95	21.25	21.25	1.31%	5,448
Jul 1, 2026	21.15	21.22	20.98	20.97	20.97	-0.55%	2,011
Jun 30, 2026	21.41	21.45	21.00	21.09	21.09	-0.40%	2,593
Jun 29, 2026	21.33	21.47	21.16	21.17	21.17	-0.35%	4,229
Jun 26, 2026	20.90	21.29	20.80	21.25	21.25	0.28%	5,862
Jun 25, 2026	21.20	21.32	21.13	21.19	21.19	-0.89%	9,458
Jun 24, 2026	21.80	22.09	21.38	21.38	21.38	-2.11%	4,215
Jun 23, 2026	21.85	21.99	21.76	21.84	21.84	-0.37%	6,669
Jun 22, 2026	22.06	22.12	21.87	21.92	21.92	-0.81%	2,350
Jun 19, 2026	22.35	22.35	21.71	22.10	22.10	1.31%	5,560
Jun 18, 2026	22.48	22.58	21.72	21.81	21.81	-3.52%	7,380
Jun 17, 2026	22.44	22.61	22.41	22.61	22.61	0.78%	1,635
Jun 16, 2026	22.50	22.50	22.20	22.43	22.43	-1.02%	4,765
Jun 15, 2026	22.61	22.70	22.47	22.66	22.66	-	979
Jun 12, 2026	22.65	22.88	22.60	22.66	22.66	-0.74%	3,023
Jun 11, 2026	22.22	22.97	22.19	22.83	22.83	2.47%	5,005
Jun 10, 2026	22.22	22.35	22.12	22.28	22.28	0.32%	1,677
Jun 9, 2026	22.25	22.26	22.13	22.21	22.21	-1.24%	2,753
Jun 8, 2026	22.59	22.66	22.48	22.49	22.49	-0.66%	4,435