BIT:1PNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	63.00	63.00	63.00	63.46	63.46	2.82%	10
Jun 4, 2026	61.72	61.72	61.72	61.72	61.72	-2.03%	-
Jun 3, 2026	63.00	63.00	63.00	63.00	63.00	3.58%	-
Jun 2, 2026	60.82	60.82	60.82	60.82	60.82	0.53%	-
Jun 1, 2026	60.50	60.50	60.50	60.50	60.50	-2.04%	-
May 29, 2026	62.22	62.22	60.68	61.76	61.76	1.08%	14
May 28, 2026	61.10	61.10	61.10	61.10	61.10	-2.21%	-
May 27, 2026	62.48	62.48	62.48	62.48	62.48	-2.31%	-
May 26, 2026	63.96	63.96	63.96	63.96	63.96	-0.25%	-
May 25, 2026	64.12	64.12	64.12	64.12	64.12	-	-
May 22, 2026	64.12	64.12	64.12	64.12	64.12	0.85%	-
May 21, 2026	63.58	63.58	63.58	63.58	63.58	1.50%	-
May 20, 2026	62.64	62.64	62.64	62.64	62.64	0.16%	-
May 19, 2026	62.54	62.54	62.54	62.54	62.54	0.29%	-