BIT:1PHIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.04	26.04	26.04	26.04	-	9.97%	-
Mar 26, 2026	23.52	23.57	23.52	23.68	23.68	-0.13%	405
Mar 25, 2026	23.53	23.67	23.53	23.71	23.71	2.51%	5
Mar 24, 2026	23.02	23.18	22.97	23.13	23.13	0.09%	1,247
Mar 23, 2026	22.11	23.35	22.02	23.11	23.11	1.09%	614
Mar 20, 2026	23.20	23.21	22.85	22.86	22.86	-1.17%	278
Mar 19, 2026	23.68	23.68	23.28	23.13	23.13	-4.06%	1,304
Mar 18, 2026	24.38	24.38	24.00	24.11	24.11	-1.87%	76
Mar 17, 2026	24.60	24.71	24.60	24.57	24.57	0.66%	30
Mar 16, 2026	24.16	24.37	24.16	24.41	24.41	0.04%	207
Mar 13, 2026	24.40	24.55	24.40	24.40	24.40	-0.53%	409
Mar 12, 2026	25.14	25.14	24.60	24.53	24.53	-0.69%	285
Mar 11, 2026	24.73	24.73	24.71	24.70	24.70	-1.48%	26
Mar 10, 2026	25.46	25.46	25.23	25.07	25.07	0.97%	1,858
Mar 9, 2026	24.24	24.91	24.24	24.83	24.83	-0.56%	541
Mar 6, 2026	25.62	25.62	24.95	24.97	24.97	-2.19%	1,416
Mar 5, 2026	26.22	26.22	25.53	25.53	25.53	-3.26%	453
Mar 4, 2026	25.82	26.40	25.82	26.39	26.39	3.09%	177
Mar 3, 2026	26.08	26.08	25.51	25.60	25.60	-2.70%	514
Mar 2, 2026	26.34	26.60	26.32	26.31	26.31	-3.02%	3,024
Feb 27, 2026	27.08	27.08	27.07	27.13	27.13	0.89%	14
Feb 26, 2026	26.41	26.82	26.41	26.89	26.89	0.90%	1,164
Feb 25, 2026	26.60	26.60	26.49	26.65	26.65	0.23%	358
Feb 24, 2026	26.40	26.89	26.40	26.59	26.59	0.87%	819
Feb 23, 2026	26.36	26.38	26.36	26.36	26.36	-0.19%	110
Feb 20, 2026	26.29	26.37	26.12	26.41	26.41	0.61%	1,091
Feb 19, 2026	26.74	26.74	26.43	26.25	26.25	-1.09%	97
Feb 18, 2026	26.41	26.50	26.21	26.54	26.54	1.30%	290
Feb 17, 2026	26.02	26.20	25.97	26.20	26.20	1.24%	488
Feb 16, 2026	26.12	26.12	25.89	25.88	25.88	-1.33%	1,075
Feb 13, 2026	26.18	26.18	26.02	26.23	26.23	-1.72%	220
Feb 12, 2026	27.06	27.15	26.89	26.69	26.69	0.95%	392
Feb 11, 2026	28.00	28.00	26.19	26.44	26.44	-4.45%	811
Feb 10, 2026	26.97	27.63	26.24	27.67	27.67	12.21%	20,442
Feb 9, 2026	24.83	24.83	24.50	24.66	24.66	-0.68%	1,202
Feb 6, 2026	24.39	24.82	24.39	24.83	24.83	0.93%	332
Feb 5, 2026	24.38	24.59	24.38	24.60	24.60	-0.32%	45
Feb 4, 2026	24.53	24.81	24.49	24.68	24.68	0.49%	715
Feb 3, 2026	24.54	24.54	24.41	24.56	24.56	1.07%	1,160
Feb 2, 2026	24.19	24.32	24.19	24.30	24.30	0.75%	94
Jan 30, 2026	24.19	24.21	24.08	24.12	24.12	-0.54%	775
Jan 29, 2026	24.36	24.36	24.23	24.25	24.25	-0.86%	448
Jan 28, 2026	24.67	24.67	24.41	24.46	24.46	0.45%	375
Jan 27, 2026	24.44	24.44	24.34	24.35	24.35	-1.66%	614
Jan 26, 2026	24.77	24.77	24.72	24.76	24.76	-0.20%	572
Jan 23, 2026	25.30	25.30	24.78	24.81	24.81	-2.09%	1,109
Jan 22, 2026	25.27	25.29	25.25	25.34	25.34	2.59%	158
Jan 21, 2026	24.44	24.50	24.44	24.70	24.70	1.56%	173
Jan 20, 2026	24.39	24.39	24.26	24.32	24.32	-0.53%	10
Jan 19, 2026	24.65	24.70	24.50	24.45	24.45	-4.83%	1,793