BIT:1PNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.12	51.12	51.12	51.12	51.12	-0.97%	-
Sep 3, 2026	51.62	51.62	51.62	51.62	51.62	-0.77%	-
Sep 2, 2026	52.02	52.02	52.02	52.02	52.02	-2.11%	-
Sep 1, 2026	53.14	53.14	53.14	53.14	53.14	0.72%	-
Aug 31, 2026	52.76	52.76	52.76	52.76	52.76	0.08%	-
Aug 28, 2026	52.72	52.72	52.72	52.72	52.72	-1.64%	-
Aug 27, 2026	53.60	53.60	53.60	53.60	53.60	-1.80%	-
Aug 26, 2026	53.54	53.54	53.08	54.58	54.58	1.19%	20
Aug 25, 2026	53.94	53.94	53.94	53.94	53.94	-1.61%	-
Aug 24, 2026	54.82	54.82	54.82	54.82	54.82	-1.58%	-
Aug 21, 2026	54.38	54.38	54.38	55.70	55.70	-0.43%	3
Aug 20, 2026	56.08	56.08	56.08	55.94	55.94	0.04%	10
Aug 19, 2026	55.92	55.92	55.92	55.92	55.92	1.27%	-
Aug 18, 2026	55.12	55.96	54.16	55.22	55.22	-0.54%	115
Aug 17, 2026	56.64	56.64	56.64	55.52	55.52	-2.29%	10
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%	-