BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	38.76	40.92	38.76	38.58	38.58	-3.55%	185
Mar 2, 2026	40.31	40.39	39.72	40.00	40.00	1.60%	9,298
Feb 27, 2026	42.68	42.68	39.37	39.37	39.37	-5.59%	6,432
Feb 26, 2026	41.41	41.98	41.17	41.70	41.70	1.88%	9,712
Feb 25, 2026	41.22	41.80	41.22	40.93	40.93	-1.87%	3,935
Feb 24, 2026	41.95	42.15	41.53	41.71	41.71	1.58%	2,060
Feb 23, 2026	41.98	41.98	40.88	41.06	41.06	-2.59%	2,264
Feb 20, 2026	41.99	42.55	41.99	42.15	42.15	1.13%	266
Feb 19, 2026	41.18	41.70	41.18	41.68	41.68	-1.26%	2,321
Feb 18, 2026	41.70	42.00	41.66	42.21	42.21	1.34%	1,802
Feb 17, 2026	41.70	42.22	40.76	41.65	41.65	0.22%	1,296
Feb 16, 2026	41.27	41.79	41.27	41.56	41.56	-0.43%	78
Feb 13, 2026	41.17	42.04	41.17	41.74	41.74	1.34%	185
Feb 12, 2026	42.39	42.39	41.16	41.19	41.19	-0.24%	211
Feb 11, 2026	40.75	41.40	40.61	41.29	41.29	0.68%	11,988
Feb 10, 2026	40.00	41.00	39.95	41.01	41.01	3.48%	7,463
Feb 9, 2026	43.76	43.76	39.60	39.63	39.63	-0.40%	2,675
Feb 6, 2026	40.10	40.10	39.20	39.79	39.79	-2.14%	2,805
Feb 5, 2026	41.13	41.13	40.20	40.66	40.66	-1.29%	2,298
Feb 4, 2026	41.01	41.40	40.80	41.19	41.19	3.13%	2,674
Feb 3, 2026	41.01	41.17	39.90	39.94	39.94	-2.82%	2,107
Feb 2, 2026	41.01	42.12	41.00	41.10	41.10	-0.63%	4,377
Jan 30, 2026	41.25	41.25	41.00	41.36	41.36	0.19%	587
Jan 29, 2026	41.21	41.51	40.94	41.28	41.28	-0.15%	2,399
Jan 28, 2026	41.71	41.74	41.15	41.34	41.34	-1.48%	2,022
Jan 27, 2026	44.06	44.06	41.97	41.96	41.96	-0.90%	427
Jan 26, 2026	42.70	42.70	42.70	42.34	42.34	-	86
Jan 23, 2026	42.18	42.52	41.95	42.34	42.34	-0.54%	1,385
Jan 22, 2026	42.69	42.83	41.81	42.57	42.57	2.26%	1,077
Jan 21, 2026	42.53	42.53	41.70	41.63	41.63	1.46%	399
Jan 20, 2026	40.80	41.68	40.53	41.03	41.03	0.02%	1,040
Jan 19, 2026	45.71	45.71	40.55	41.02	41.02	-3.30%	5,715
Jan 16, 2026	42.66	42.80	42.20	42.42	42.42	-0.93%	765
Jan 15, 2026	43.30	43.30	42.60	42.82	42.82	-2.79%	1,254
Jan 14, 2026	43.80	44.15	43.40	44.05	44.05	0.62%	2,918
Jan 13, 2026	44.38	44.84	43.61	43.78	43.78	-4.41%	3,405
Jan 12, 2026	46.20	47.31	43.73	45.80	45.80	-4.08%	8,848
Jan 9, 2026	48.17	48.17	47.74	47.75	47.75	2.01%	2,474
Jan 8, 2026	45.45	45.45	45.35	46.81	46.81	0.84%	142
Jan 7, 2026	46.50	46.50	46.03	46.42	46.42	0.98%	20
Jan 6, 2026	46.91	47.00	46.46	45.97	45.97	-2.38%	914
Jan 5, 2026	51.70	51.70	46.80	47.09	47.09	0.15%	2,485
Jan 2, 2026	46.14	47.58	45.95	47.02	47.02	-8.45%	755
Dec 30, 2025	45.93	45.93	45.93	51.36	51.36	10.64%	72
Dec 29, 2025	44.41	46.37	44.41	46.42	46.42	2.18%	193
Dec 23, 2025	45.34	45.78	45.34	45.43	45.43	-0.04%	2,070
Dec 22, 2025	45.82	45.82	45.50	45.45	45.45	-1.24%	6,216
Dec 19, 2025	46.46	46.46	46.44	46.02	46.02	0.33%	128
Dec 18, 2025	45.74	46.33	45.74	45.87	45.87	-0.65%	126
Dec 17, 2025	46.14	46.14	46.00	46.17	46.17	0.04%	410