BIT:1PG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	125.20	125.20	123.90	124.66	124.66	-0.29%	182
Aug 13, 2026	125.22	126.16	125.20	125.02	125.02	-0.16%	29
Aug 12, 2026	126.04	126.04	124.74	125.22	125.22	0.03%	84
Aug 11, 2026	126.96	126.96	125.04	125.18	125.18	-0.86%	99
Aug 10, 2026	125.60	126.26	125.60	126.26	126.26	0.53%	225
Aug 7, 2026	127.64	127.64	124.78	125.60	125.60	-1.55%	183
Aug 6, 2026	127.38	128.16	127.38	127.58	127.58	1.45%	81
Aug 5, 2026	128.08	128.72	126.00	125.76	125.76	-1.09%	657
Aug 4, 2026	126.00	126.26	125.94	127.14	127.14	0.86%	48
Aug 3, 2026	125.88	127.28	125.88	126.06	126.06	1.04%	323
Jul 31, 2026	124.66	125.30	124.02	124.76	124.76	0.50%	108
Jul 30, 2026	127.52	127.52	123.78	124.14	124.14	-2.57%	43
Jul 29, 2026	132.02	132.02	123.78	127.42	127.42	-4.44%	929
Jul 28, 2026	132.42	133.34	132.42	133.34	133.34	1.58%	290
Jul 27, 2026	129.54	131.26	129.02	131.26	131.26	1.11%	36
Jul 24, 2026	129.50	129.50	128.84	129.82	129.82	0.92%	26
Jul 23, 2026	130.46	133.32	126.44	128.64	128.64	-1.40%	138
Jul 22, 2026	130.26	131.72	130.26	131.42	130.47	1.50%	207
Jul 21, 2026	130.00	130.06	129.22	129.48	128.54	-1.19%	151
Jul 20, 2026	130.82	131.28	130.82	131.04	130.09	-1.70%	67
Jul 17, 2026	132.40	133.72	132.40	133.30	132.33	1.34%	212
Jul 16, 2026	129.52	130.44	129.00	131.54	130.59	1.80%	216
Jul 15, 2026	128.18	128.40	127.76	129.22	128.28	1.35%	683
Jul 14, 2026	130.04	130.04	127.80	127.50	126.57	-1.33%	84
Jul 13, 2026	129.86	130.04	129.86	129.22	128.28	0.08%	27
Jul 10, 2026	128.86	128.86	128.86	129.12	128.18	0.33%	10
Jul 9, 2026	131.30	131.30	128.72	128.70	127.77	-2.08%	265
Jul 8, 2026	134.04	134.04	131.30	131.44	130.49	-1.31%	75
Jul 7, 2026	130.64	133.68	130.64	133.18	132.21	3.29%	154
Jul 6, 2026	132.38	132.56	128.94	128.94	128.00	-2.55%	145
Jul 3, 2026	131.50	131.50	130.36	132.32	131.36	0.70%	246
Jul 2, 2026	129.78	131.40	129.30	131.40	130.45	2.35%	168
Jul 1, 2026	128.90	129.16	128.00	128.38	127.45	0.99%	105
Jun 30, 2026	129.58	130.64	126.40	127.12	126.20	-1.66%	519
Jun 29, 2026	130.82	130.90	129.26	129.26	128.32	-1.58%	196
Jun 26, 2026	131.12	131.62	130.94	131.34	130.39	-0.17%	349
Jun 25, 2026	133.70	133.90	128.66	131.56	130.61	-2.21%	633
Jun 24, 2026	133.10	134.00	132.64	134.54	133.56	1.59%	141
Jun 23, 2026	130.00	132.74	130.00	132.44	131.48	0.82%	451
Jun 22, 2026	131.42	131.46	130.02	131.36	130.41	0.08%	240
Jun 19, 2026	131.40	131.40	131.40	131.26	130.31	-0.30%	22
Jun 18, 2026	130.98	132.24	130.98	131.66	130.70	0.26%	27
Jun 17, 2026	130.92	132.02	130.74	131.32	130.37	0.06%	381
Jun 16, 2026	129.50	131.26	125.78	131.24	130.29	1.70%	640
Jun 15, 2026	128.90	129.00	127.72	129.04	128.10	0.02%	52
Jun 12, 2026	128.94	129.00	128.34	129.02	128.08	0.28%	83
Jun 11, 2026	129.08	129.28	129.08	128.66	127.73	-1.03%	23
Jun 10, 2026	128.70	130.00	128.30	130.00	129.06	1.59%	108
Jun 9, 2026	126.10	127.96	125.30	127.96	127.03	1.46%	183
Jun 8, 2026	126.32	126.40	125.96	126.12	125.20	0.41%	559