BIT:1PM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	169.16	169.22	169.16	170.92	170.92	-0.26%	124
Jul 24, 2026	168.14	168.14	168.14	171.36	171.36	1.16%	85
Jul 23, 2026	169.48	169.48	169.48	169.40	169.40	1.42%	68
Jul 22, 2026	167.02	167.02	162.48	167.02	167.02	0.41%	168
Jul 21, 2026	166.34	166.34	166.34	166.34	166.34	-1.28%	-
Jul 20, 2026	168.50	168.50	168.50	168.50	168.50	-0.02%	-
Jul 17, 2026	165.72	167.50	165.72	168.54	168.54	3.68%	44
Jul 16, 2026	162.56	162.56	162.56	162.56	162.56	4.17%	-
Jul 15, 2026	156.06	156.06	156.06	156.06	156.06	0.18%	-
Jul 14, 2026	155.78	155.78	155.78	155.78	155.78	-1.29%	-
Jul 13, 2026	157.82	157.82	157.82	157.82	157.82	0.36%	-
Jul 10, 2026	157.26	157.26	157.26	157.26	157.26	-2.57%	-
Jul 9, 2026	164.00	164.00	163.80	161.40	161.40	-2.34%	79
Jul 8, 2026	165.26	165.26	165.26	165.26	165.26	0.66%	-
Jul 7, 2026	164.18	164.18	164.18	164.18	164.18	3.00%	-
Jul 6, 2026	158.74	158.74	158.74	159.40	159.40	1.01%	18
Jul 3, 2026	158.56	158.58	158.56	157.80	157.80	-1.04%	155
Jul 2, 2026	159.46	159.46	159.46	159.46	159.46	2.44%	-
Jul 1, 2026	158.00	158.00	158.00	155.66	155.66	-1.16%	1
Jun 30, 2026	157.48	157.48	157.48	157.48	157.48	-0.40%	-
Jun 29, 2026	157.78	157.78	157.78	158.12	158.12	-1.59%	1
Jun 26, 2026	158.00	158.00	158.00	160.68	160.68	1.79%	16
Jun 25, 2026	153.88	156.20	149.68	157.86	157.86	-10.16%	132
Jun 24, 2026	165.16	165.16	149.68	175.72	175.72	12.94%	17
Jun 23, 2026	154.00	154.00	154.00	156.90	155.58	2.31%	1
Jun 22, 2026	154.24	154.24	154.24	153.36	152.07	-0.20%	30
Jun 19, 2026	153.66	153.66	153.66	153.66	152.37	-1.74%	-
Jun 18, 2026	156.38	156.38	156.38	156.38	155.07	0.13%	-
Jun 17, 2026	156.18	156.18	156.18	156.18	154.87	-1.65%	-
Jun 16, 2026	158.80	158.80	158.80	158.80	157.47	0.86%	-
Jun 15, 2026	157.34	157.34	157.06	157.44	156.12	-1.25%	70
Jun 12, 2026	159.44	159.44	159.44	159.44	158.10	0.20%	-
Jun 11, 2026	159.12	159.12	159.12	159.12	157.79	0.91%	-
Jun 10, 2026	157.68	157.68	157.68	157.68	156.36	2.94%	-
Jun 9, 2026	153.18	153.18	153.18	153.18	151.90	0.20%	-
Jun 8, 2026	152.90	152.90	152.90	152.88	151.60	0.09%	13
Jun 5, 2026	152.20	152.20	152.20	152.74	151.46	0.34%	4
Jun 4, 2026	151.74	153.06	151.74	152.22	150.94	-0.11%	10
Jun 3, 2026	151.90	151.90	151.90	152.38	151.10	2.25%	7
Jun 2, 2026	147.88	149.02	147.82	149.02	147.77	-0.43%	26
Jun 1, 2026	150.80	150.80	150.80	149.66	148.40	-0.60%	2
May 29, 2026	154.60	154.60	154.60	150.56	149.30	-2.93%	2
May 28, 2026	155.10	155.10	155.10	155.10	153.80	-1.01%	-
May 27, 2026	155.24	155.80	155.24	156.68	155.37	-0.67%	21
May 26, 2026	161.32	161.32	161.32	157.74	156.42	-0.35%	6
May 25, 2026	163.64	163.64	163.64	158.30	156.97	-3.18%	15
May 22, 2026	163.50	163.50	163.50	163.50	162.13	0.59%	-
May 21, 2026	162.32	162.32	162.14	162.54	161.18	0.37%	85
May 20, 2026	164.98	164.98	164.98	161.94	160.58	-2.13%	15
May 19, 2026	164.98	164.98	164.98	165.46	164.07	1.40%	16