BIT:1PNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	56.82	56.82	56.82	56.82	56.82	-2.77%	-
Aug 13, 2026	58.44	58.44	58.44	58.44	58.44	1.39%	-
Aug 12, 2026	57.80	57.80	57.80	57.64	57.64	-0.45%	200
Aug 11, 2026	60.74	60.74	60.74	57.90	57.90	-2.00%	10
Aug 10, 2026	61.00	62.00	61.00	59.08	59.08	-3.21%	13
Aug 7, 2026	59.76	61.10	59.76	61.04	61.04	0.43%	26
Aug 6, 2026	60.44	60.48	60.40	60.78	60.78	2.39%	198
Aug 5, 2026	60.48	60.48	60.48	59.36	59.36	0.85%	12
Aug 4, 2026	58.96	58.98	58.96	58.86	58.86	1.52%	110
Aug 3, 2026	57.98	57.98	57.98	57.98	57.98	2.08%	-
Jul 31, 2026	56.80	56.80	56.80	56.80	56.80	1.90%	-
Jul 30, 2026	55.74	55.74	55.74	55.74	55.74	-5.81%	-
Jul 29, 2026	58.88	58.88	58.88	59.18	59.18	8.83%	35
Jul 28, 2026	57.82	57.82	57.82	54.38	54.38	-3.34%	23
Jul 27, 2026	56.26	56.70	56.26	56.26	56.26	1.04%	267
Jul 24, 2026	55.68	55.68	55.68	55.68	55.68	2.02%	-
Jul 23, 2026	54.58	54.58	54.58	54.58	54.58	-0.47%	-
Jul 22, 2026	54.84	54.84	54.84	54.84	54.84	2.24%	2
Jul 21, 2026	53.40	53.40	53.40	53.64	53.64	-1.40%	100
Jul 20, 2026	54.40	54.40	54.40	54.40	54.40	-3.10%	-
Jul 17, 2026	56.14	56.14	56.14	56.14	56.14	-2.37%	-
Jul 16, 2026	54.66	57.50	54.66	57.50	57.50	3.79%	63
Jul 15, 2026	56.70	58.00	50.00	55.40	55.40	-16.92%	833
Jul 14, 2026	66.68	66.68	66.68	66.68	66.68	-1.19%	-
Jul 13, 2026	67.74	67.74	67.74	67.48	67.48	-0.38%	250
Jul 10, 2026	67.74	67.74	67.74	67.74	67.74	4.96%	-
Jul 9, 2026	64.54	64.54	64.54	64.54	64.54	1.03%	-
Jul 8, 2026	63.88	63.88	63.88	63.88	63.88	-2.08%	-
Jul 7, 2026	65.24	65.24	65.24	65.24	65.24	-0.82%	-
Jul 6, 2026	65.78	65.78	65.78	65.78	65.78	-1.11%	-
Jul 3, 2026	66.52	66.52	66.52	66.52	66.52	-	-
Jul 2, 2026	66.52	66.52	66.52	66.52	66.52	-2.12%	-
Jul 1, 2026	67.96	67.96	67.96	67.96	67.96	1.43%	-
Jun 30, 2026	67.00	67.00	67.00	67.00	67.00	0.09%	-
Jun 29, 2026	66.94	66.94	66.94	66.94	66.94	-0.68%	-
Jun 26, 2026	67.40	67.40	67.40	67.40	67.40	0.48%	-
Jun 25, 2026	66.68	68.60	66.68	67.08	67.08	0.60%	28
Jun 24, 2026	66.68	66.68	66.68	66.68	66.68	2.55%	-
Jun 23, 2026	65.02	65.02	65.02	65.02	65.02	-0.18%	-
Jun 22, 2026	65.14	65.14	65.14	65.14	65.14	23.61%	-
Jun 19, 2026	52.70	52.70	52.70	52.70	52.70	-19.93%	-
Jun 18, 2026	65.82	65.82	65.82	65.82	65.82	0.86%	-
Jun 17, 2026	65.26	65.26	65.26	65.26	65.26	1.12%	-
Jun 16, 2026	64.54	64.54	64.54	64.54	64.54	-0.40%	-
Jun 15, 2026	64.80	64.80	64.80	64.80	64.80	1.19%	-
Jun 12, 2026	64.04	64.04	64.04	64.04	64.04	3.49%	-
Jun 11, 2026	61.88	61.88	61.88	61.88	61.88	-1.68%	-
Jun 10, 2026	62.94	62.94	62.94	62.94	62.94	-1.50%	-
Jun 9, 2026	63.90	63.90	63.90	63.90	63.90	0.06%	-
Jun 8, 2026	63.86	63.86	63.86	63.86	63.86	0.63%	-