BIT:1PNE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	7.43	7.43	7.43	7.43	7.43	-2.62%	-
Aug 13, 2026	7.63	7.63	7.63	7.63	7.63	-2.55%	-
Aug 12, 2026	7.86	7.86	7.54	7.83	7.83	-2.12%	740
Aug 11, 2026	8.01	8.02	7.86	8.00	8.00	-23.37%	812
Aug 10, 2026	10.44	10.44	10.44	10.44	10.44	1.16%	-
Aug 7, 2026	10.32	10.32	10.32	10.32	10.32	1.38%	-
Aug 6, 2026	10.18	10.18	10.18	10.18	10.18	-2.12%	-
Aug 5, 2026	10.40	10.40	10.40	10.40	10.40	-1.89%	-
Aug 4, 2026	10.60	10.60	10.60	10.60	10.60	1.53%	-
Aug 3, 2026	10.44	10.44	10.44	10.44	10.44	-0.38%	-
Jul 31, 2026	10.48	10.48	10.48	10.48	10.48	-1.87%	-
Jul 30, 2026	10.68	10.68	10.68	10.68	10.68	0.95%	-
Jul 29, 2026	10.58	10.58	10.58	10.58	10.58	-0.56%	-
Jul 28, 2026	10.64	10.64	10.64	10.64	10.64	-2.56%	-
Jul 27, 2026	10.92	10.92	10.92	10.92	10.92	2.06%	-
Jul 24, 2026	10.70	10.70	10.70	10.70	10.70	-0.19%	-
Jul 23, 2026	10.72	10.72	10.72	10.72	10.72	-0.37%	-
Jul 22, 2026	10.76	10.76	10.76	10.76	10.76	0.19%	-
Jul 21, 2026	10.74	10.74	10.74	10.74	10.74	-0.37%	-
Jul 20, 2026	10.78	10.78	10.78	10.78	10.78	0.19%	-
Jul 17, 2026	10.76	10.76	10.76	10.76	10.76	1.13%	-
Jul 16, 2026	10.64	10.64	10.64	10.64	10.64	-	-
Jul 15, 2026	10.64	10.64	10.64	10.64	10.64	-1.48%	-
Jul 14, 2026	10.80	10.80	10.80	10.80	10.80	-1.64%	-
Jul 13, 2026	10.98	10.98	10.98	10.98	10.98	1.10%	-
Jul 10, 2026	10.86	10.86	10.86	10.86	10.86	1.50%	-
Jul 9, 2026	10.70	10.70	10.70	10.70	10.70	1.71%	-
Jul 8, 2026	10.52	10.52	10.52	10.52	10.52	-1.68%	-
Jul 7, 2026	10.70	10.70	10.70	10.70	10.70	-2.19%	-
Jul 6, 2026	10.94	10.94	10.94	10.94	10.94	1.11%	-
Jul 3, 2026	10.82	10.82	10.82	10.82	10.82	3.05%	-
Jul 2, 2026	10.50	10.50	10.50	10.50	10.50	-3.85%	-
Jul 1, 2026	10.92	10.92	10.92	10.92	10.92	-0.36%	-
Jun 30, 2026	10.96	10.96	10.96	10.96	10.96	-0.18%	-
Jun 29, 2026	10.98	10.98	10.98	10.98	10.98	1.86%	-
Jun 26, 2026	10.70	10.70	10.70	10.78	10.78	-0.55%	272
Jun 25, 2026	11.02	11.02	11.02	10.84	10.84	-0.73%	273
Jun 24, 2026	10.92	10.92	10.92	10.92	10.92	-2.85%	-
Jun 23, 2026	11.20	11.20	11.20	11.24	11.24	-0.35%	2
Jun 22, 2026	11.28	11.28	11.28	11.28	11.28	1.08%	-
Jun 19, 2026	11.52	11.52	11.40	11.16	11.16	1.64%	1,502
Jun 18, 2026	10.98	10.98	10.98	10.98	10.98	5.37%	-
Jun 17, 2026	10.42	10.42	10.42	10.42	10.42	-	-
Jun 16, 2026	10.42	10.42	10.42	10.42	10.42	-	-
Jun 15, 2026	10.42	10.42	10.42	10.42	10.42	-0.19%	-
Jun 12, 2026	10.44	10.44	10.44	10.44	10.44	1.95%	-
Jun 11, 2026	10.24	10.24	10.24	10.24	10.24	-	-
Jun 10, 2026	10.24	10.24	10.24	10.24	10.24	1.39%	-
Jun 9, 2026	10.10	10.10	10.10	10.10	10.10	-9.82%	-
Jun 8, 2026	10.12	10.12	10.12	11.20	11.20	11.11%	221