BIT:1PM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	146.90	146.90	146.90	142.82	142.82	0.06%	10
Mar 25, 2026	142.74	142.74	142.74	142.74	142.74	-0.42%	-
Mar 24, 2026	143.34	143.34	143.34	143.34	143.34	1.93%	-
Mar 23, 2026	139.54	143.66	139.54	140.62	140.62	0.06%	17
Mar 20, 2026	140.54	140.54	140.54	140.54	140.54	-0.61%	-
Mar 19, 2026	142.14	142.28	142.00	141.40	141.40	-3.02%	67
Mar 18, 2026	145.80	145.80	145.80	145.80	145.80	-4.31%	-
Mar 17, 2026	152.36	152.36	152.36	152.36	151.09	-0.34%	-
Mar 16, 2026	153.16	153.16	153.16	152.88	151.60	0.37%	7
Mar 13, 2026	150.30	150.30	150.30	152.32	151.05	4.36%	6
Mar 12, 2026	145.96	145.96	145.96	145.96	144.74	0.93%	-
Mar 11, 2026	144.52	144.52	144.52	144.62	143.41	-2.81%	17
Mar 10, 2026	149.48	149.48	149.48	148.80	147.55	1.33%	4
Mar 9, 2026	146.04	146.04	146.04	146.84	145.61	1.80%	19
Mar 6, 2026	145.56	145.56	145.54	144.24	143.03	-3.42%	110
Mar 5, 2026	149.72	149.72	149.72	149.34	148.09	-2.01%	7
Mar 4, 2026	152.40	152.40	152.40	152.40	151.12	-0.12%	-
Mar 3, 2026	157.20	157.20	154.76	152.58	151.30	-3.34%	40
Mar 2, 2026	158.30	158.30	158.30	157.86	156.54	-1.24%	10
Feb 27, 2026	158.08	158.08	153.44	159.84	158.50	-0.70%	50
Feb 26, 2026	159.60	160.46	159.60	160.96	159.61	0.88%	115
Feb 25, 2026	159.06	159.06	159.06	159.56	158.22	0.63%	12
Feb 24, 2026	158.86	158.86	158.86	158.56	157.23	1.05%	7
Feb 23, 2026	156.64	156.64	155.28	156.92	155.61	1.00%	11
Feb 20, 2026	155.26	155.34	155.26	155.36	154.06	0.36%	40
Feb 19, 2026	154.30	155.58	154.24	154.80	153.50	-0.15%	121
Feb 18, 2026	155.04	155.04	155.04	155.04	153.74	-0.64%	-
Feb 17, 2026	156.04	156.04	156.04	156.04	154.73	-0.90%	-
Feb 16, 2026	158.00	159.36	158.00	157.46	156.14	-1.38%	13
Feb 13, 2026	159.66	159.66	159.66	159.66	158.32	0.15%	-
Feb 12, 2026	158.20	158.20	158.20	159.42	158.09	1.35%	7
Feb 11, 2026	157.30	157.30	157.30	157.30	155.98	3.28%	-
Feb 10, 2026	153.22	153.70	153.22	152.30	151.03	0.61%	41
Feb 9, 2026	155.22	155.22	151.32	151.38	150.11	-3.25%	27
Feb 6, 2026	153.38	153.38	151.42	156.46	155.15	1.51%	83
Feb 5, 2026	153.48	153.48	153.48	154.14	152.85	1.55%	20
Feb 4, 2026	151.04	151.04	151.04	151.78	150.51	-1.16%	1
Feb 3, 2026	151.76	153.52	151.76	153.56	152.28	1.95%	9
Feb 2, 2026	150.62	150.62	150.62	150.62	149.36	0.52%	-
Jan 30, 2026	149.84	149.84	149.84	149.84	148.59	0.07%	-
Jan 29, 2026	148.58	148.58	148.58	149.74	148.49	-0.36%	5
Jan 28, 2026	149.00	150.00	149.00	150.28	149.02	1.86%	5
Jan 27, 2026	147.54	147.54	147.54	147.54	146.31	0.16%	-
Jan 26, 2026	147.30	147.30	147.30	147.30	146.07	1.36%	-
Jan 23, 2026	145.32	145.32	145.32	145.32	144.10	1.31%	-
Jan 22, 2026	143.44	143.44	143.44	143.44	142.24	2.19%	-
Jan 21, 2026	142.48	142.48	139.76	140.36	139.19	-1.98%	14
Jan 20, 2026	143.20	143.20	143.20	143.20	142.00	-3.33%	-
Jan 19, 2026	134.14	148.22	134.14	148.14	146.90	-0.59%	2
Jan 16, 2026	146.88	148.66	146.88	149.02	147.77	0.24%	49