BIT:1PM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	155.24	155.80	155.24	156.68	156.68	-0.67%	21
May 26, 2026	161.32	161.32	161.32	157.74	157.74	-0.35%	6
May 25, 2026	163.64	163.64	163.64	158.30	158.30	-3.18%	15
May 22, 2026	163.50	163.50	163.50	163.50	163.50	0.59%	-
May 21, 2026	162.32	162.32	162.14	162.54	162.54	0.37%	85
May 20, 2026	164.98	164.98	164.98	161.94	161.94	-2.13%	15
May 19, 2026	164.98	164.98	164.98	165.46	165.46	1.40%	16
May 18, 2026	163.16	163.16	161.68	163.18	163.18	-0.84%	115
May 15, 2026	164.70	164.70	164.70	164.56	164.56	-0.07%	8
May 14, 2026	160.88	161.50	160.88	164.68	164.68	2.34%	1,126
May 13, 2026	160.92	160.92	160.92	160.92	160.92	0.55%	-
May 12, 2026	160.04	160.04	160.04	160.04	160.04	4.78%	-
May 11, 2026	146.36	146.36	146.36	152.74	152.74	4.86%	100
May 8, 2026	144.52	144.80	144.52	145.66	145.66	0.65%	120
May 7, 2026	144.72	144.72	144.72	144.72	144.72	-0.17%	-
May 6, 2026	145.50	145.50	145.50	144.96	144.96	1.93%	2
May 5, 2026	143.00	143.00	143.00	142.22	142.22	-2.55%	20
May 4, 2026	145.94	145.94	145.94	145.94	145.94	3.52%	-
Apr 30, 2026	140.98	140.98	140.98	140.98	140.98	0.95%	-
Apr 29, 2026	141.68	141.68	141.68	139.66	139.66	-0.91%	36
Apr 28, 2026	140.94	140.94	140.94	140.94	140.94	1.70%	-
Apr 27, 2026	140.42	140.42	140.42	138.58	138.58	-1.38%	24
Apr 24, 2026	140.52	140.52	140.52	140.52	140.52	-1.82%	-
Apr 23, 2026	139.62	139.72	139.62	143.12	143.12	2.68%	25
Apr 22, 2026	139.38	139.38	139.38	139.38	139.38	4.62%	-
Apr 21, 2026	134.86	134.86	134.86	133.22	133.22	-0.58%	68
Apr 20, 2026	134.22	134.86	133.56	134.00	134.00	0.86%	85
Apr 17, 2026	133.00	133.00	133.00	132.86	132.86	0.12%	7
Apr 16, 2026	133.82	133.82	133.82	132.70	132.70	-0.52%	8
Apr 15, 2026	135.92	135.92	135.92	133.40	133.40	-0.60%	10
Apr 14, 2026	138.74	138.74	137.70	134.20	134.20	-2.30%	51
Apr 13, 2026	139.00	139.00	139.00	137.36	137.36	1.61%	8
Apr 10, 2026	136.06	136.06	135.68	135.18	135.18	-2.13%	18
Apr 9, 2026	137.20	137.20	137.20	138.12	138.12	1.80%	24
Apr 8, 2026	136.50	136.50	131.44	135.68	135.68	-1.09%	106
Apr 7, 2026	137.84	137.84	137.84	137.18	137.18	-0.33%	5
Apr 2, 2026	136.00	137.00	136.00	137.64	137.64	2.32%	18
Apr 1, 2026	137.96	137.96	131.30	134.52	134.52	-5.85%	78
Mar 31, 2026	142.88	142.88	142.88	142.88	142.88	-0.71%	-
Mar 30, 2026	143.90	143.90	143.90	143.90	143.90	0.73%	-
Mar 27, 2026	142.86	142.86	142.86	142.86	142.86	0.03%	-
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	-3.50%	-
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