BIT:1PI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	95.20	95.20	95.20	95.20	95.20	4.27%	-
Apr 15, 2026	89.86	89.86	89.86	91.30	91.30	0.33%	10
Apr 14, 2026	91.34	91.34	91.34	91.00	91.00	7.01%	79
Apr 13, 2026	85.04	85.04	85.04	85.04	85.04	-4.47%	-
Apr 10, 2026	89.02	89.02	89.02	89.02	89.02	-0.82%	-
Apr 9, 2026	89.76	89.76	89.76	89.76	89.76	-1.73%	-
Apr 8, 2026	91.34	91.34	91.34	91.34	91.34	5.62%	-
Apr 7, 2026	86.48	86.48	86.48	86.48	86.48	-1.23%	-
Apr 2, 2026	87.56	87.56	87.56	87.56	87.56	-0.79%	-
Apr 1, 2026	88.26	88.26	88.26	88.26	88.26	5.00%	-
Mar 31, 2026	84.06	84.06	84.06	84.06	84.06	-3.29%	-
Mar 30, 2026	86.92	86.92	86.92	86.92	86.92	-1.54%	-
Mar 27, 2026	88.28	88.28	88.28	88.28	88.28	-0.29%	-
Mar 26, 2026	88.54	88.54	88.54	88.54	88.54	-1.27%	-
Mar 25, 2026	89.68	89.68	89.68	89.68	89.68	0.76%	-
Mar 24, 2026	89.00	89.00	89.00	89.00	89.00	1.62%	-
Mar 23, 2026	86.00	88.86	86.00	87.58	87.58	1.39%	120
Mar 20, 2026	86.38	86.38	86.38	86.38	86.38	1.96%	-
Mar 19, 2026	84.72	84.72	84.72	84.72	84.72	-1.14%	-
Mar 18, 2026	85.70	85.70	85.70	85.70	85.70	-3.77%	-
Mar 17, 2026	88.66	88.66	88.66	89.06	89.06	6.74%	30
Mar 16, 2026	83.44	83.44	83.44	83.44	83.44	6.37%	-
Mar 13, 2026	79.78	79.78	79.78	78.44	78.44	-1.95%	66
Mar 12, 2026	81.24	81.26	81.24	80.00	80.00	-5.33%	142
Mar 11, 2026	84.08	84.08	84.08	84.50	84.50	2.15%	500
Mar 10, 2026	82.72	82.72	82.72	82.72	82.72	5.38%	-
Mar 9, 2026	78.26	78.26	78.26	78.50	78.50	-6.10%	2
Mar 6, 2026	84.20	84.20	83.26	83.60	83.60	-10.42%	93
Mar 5, 2026	96.04	96.04	96.04	93.32	93.32	-3.95%	2
Mar 4, 2026	105.35	105.35	98.06	97.16	97.16	-3.18%	77
Mar 3, 2026	99.30	99.30	99.30	100.35	100.35	-4.29%	57
Mar 2, 2026	101.75	101.75	101.75	104.85	104.85	2.34%	70
Feb 27, 2026	101.20	101.20	100.90	102.45	102.45	-3.12%	129
Feb 26, 2026	105.75	105.75	105.75	105.75	105.75	-0.19%	-
Feb 25, 2026	105.95	105.95	105.95	105.95	105.95	3.37%	-
Feb 24, 2026	102.50	102.50	102.50	102.50	102.50	0.24%	-
Feb 23, 2026	102.25	102.25	102.25	102.25	102.25	-5.15%	-
Feb 20, 2026	107.80	107.80	107.80	107.80	107.80	2.33%	-
Feb 19, 2026	106.20	106.20	106.20	105.35	105.35	-1.45%	3
Feb 18, 2026	106.90	106.90	106.90	106.90	106.90	-0.70%	-
Feb 17, 2026	102.95	106.20	102.95	107.65	107.65	13.27%	165
Feb 16, 2026	95.04	95.04	95.04	95.04	95.04	-0.65%	-
Feb 13, 2026	95.66	95.66	95.66	95.66	95.66	2.09%	-
Feb 12, 2026	95.02	95.02	95.02	93.70	93.70	2.29%	36
Feb 11, 2026	95.46	95.46	92.72	91.60	91.60	-2.86%	111
Feb 10, 2026	94.80	94.80	94.80	94.30	94.30	-1.15%	34
Feb 9, 2026	98.00	98.00	95.00	95.40	95.40	-5.73%	107
Feb 6, 2026	92.22	102.00	91.30	101.20	101.20	-21.52%	251
Feb 5, 2026	128.95	128.95	128.95	128.95	128.95	-4.66%	-
Feb 4, 2026	135.25	135.25	135.25	135.25	135.25	7.43%	-