BIT:1PLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.99	2.05	1.97	2.02	2.02	0.15%	125,396
Aug 13, 2026	1.98	2.07	1.96	2.02	2.01	1.53%	97,904
Aug 12, 2026	1.95	2.02	1.89	1.98	1.98	3.75%	291,682
Aug 11, 2026	1.99	2.13	1.88	1.91	1.91	4.45%	462,146
Aug 10, 2026	1.97	2.02	1.83	1.83	1.83	-0.54%	270,764
Aug 7, 2026	1.80	1.84	1.79	1.84	1.84	1.29%	77,164
Aug 6, 2026	1.82	1.87	1.77	1.82	1.82	-0.39%	88,396
Aug 5, 2026	1.88	1.90	1.82	1.83	1.82	-2.88%	87,670
Aug 4, 2026	1.83	1.89	1.82	1.88	1.88	5.68%	64,656
Aug 3, 2026	1.81	1.83	1.74	1.78	1.78	-0.26%	49,665
Jul 31, 2026	1.84	1.89	1.77	1.78	1.78	0.39%	123,438
Jul 30, 2026	1.68	1.80	1.65	1.78	1.78	5.41%	109,309
Jul 29, 2026	1.73	1.76	1.67	1.68	1.68	-6.60%	138,367
Jul 28, 2026	1.81	1.82	1.75	1.80	1.80	-1.72%	37,057
Jul 27, 2026	1.89	1.89	1.80	1.84	1.84	-1.81%	104,327
Jul 24, 2026	1.94	1.95	1.84	1.87	1.87	-3.78%	54,894
Jul 23, 2026	1.98	2.00	1.92	1.94	1.94	-4.33%	79,954
Jul 22, 2026	1.97	2.03	1.96	2.03	2.03	3.71%	45,503
Jul 21, 2026	1.90	1.98	1.90	1.96	1.96	5.09%	43,778
Jul 20, 2026	1.89	1.94	1.85	1.86	1.86	-2.42%	46,101
Jul 17, 2026	1.85	1.95	1.83	1.91	1.91	0.39%	65,409
Jul 16, 2026	1.92	1.93	1.87	1.90	1.90	-0.81%	71,894
Jul 15, 2026	1.99	2.03	1.91	1.92	1.92	-3.87%	44,892
Jul 14, 2026	1.92	2.06	1.92	1.99	1.99	3.06%	48,434
Jul 13, 2026	1.96	1.96	1.91	1.94	1.94	-1.60%	58,162
Jul 10, 2026	2.09	2.10	1.92	1.97	1.97	-6.16%	125,492
Jul 9, 2026	2.15	2.20	2.09	2.10	2.10	-1.94%	57,490
Jul 8, 2026	2.18	2.20	2.07	2.14	2.14	-0.40%	174,335
Jul 7, 2026	2.29	2.41	2.15	2.15	2.15	-9.09%	340,166
Jul 6, 2026	2.31	2.39	2.26	2.36	2.36	5.33%	81,699
Jul 3, 2026	2.32	2.34	2.24	2.24	2.24	-1.43%	44,003
Jul 2, 2026	2.31	2.43	2.27	2.27	2.27	-5.41%	191,028
Jul 1, 2026	2.39	2.45	2.33	2.40	2.40	1.74%	107,097
Jun 30, 2026	2.28	2.40	2.24	2.36	2.36	8.52%	138,320
Jun 29, 2026	2.27	2.31	2.18	2.18	2.18	-2.27%	121,934
Jun 26, 2026	2.22	2.25	2.17	2.23	2.23	-1.09%	159,587
Jun 25, 2026	2.31	2.34	2.21	2.25	2.25	-4.39%	61,991
Jun 24, 2026	2.40	2.43	2.29	2.36	2.36	-3.68%	69,611
Jun 23, 2026	2.35	2.47	2.27	2.45	2.45	-0.91%	159,954
Jun 22, 2026	2.50	2.55	2.40	2.47	2.47	0.90%	120,406
Jun 19, 2026	2.51	2.51	2.43	2.45	2.45	1.52%	27,387
Jun 18, 2026	2.36	2.41	2.31	2.41	2.41	-1.07%	185,786
Jun 17, 2026	2.34	2.49	2.32	2.44	2.44	3.29%	115,947
Jun 16, 2026	2.41	2.48	2.35	2.36	2.36	-3.26%	95,860
Jun 15, 2026	2.48	2.54	2.43	2.44	2.44	1.71%	169,072
Jun 12, 2026	2.47	2.52	2.37	2.40	2.40	-1.28%	140,300
Jun 11, 2026	2.47	2.54	2.40	2.43	2.43	-3.67%	196,513
Jun 10, 2026	2.50	2.55	2.41	2.52	2.52	-1.58%	280,262
Jun 9, 2026	2.79	2.84	2.56	2.56	2.56	-9.03%	368,247
Jun 8, 2026	2.80	2.90	2.78	2.81	2.81	-0.02%	224,998