BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	46.00	47.60	46.00	46.15	46.15	-1.05%	358
Dec 15, 2025	46.90	47.33	46.20	46.64	46.64	-0.47%	285
Dec 12, 2025	47.98	47.98	47.07	46.86	46.86	1.54%	273
Dec 11, 2025	45.26	45.26	45.26	46.15	46.15	0.15%	50
Dec 10, 2025	46.02	47.30	45.70	46.08	46.08	-2.31%	166
Dec 9, 2025	46.81	46.84	46.51	47.17	47.17	-1.73%	570
Dec 8, 2025	47.01	47.22	47.01	48.00	48.00	0.40%	329
Dec 5, 2025	48.27	48.29	47.06	47.81	47.81	2.25%	525
Dec 4, 2025	46.06	47.31	46.06	46.76	46.76	6.51%	1,220
Dec 3, 2025	45.15	45.64	45.14	43.90	43.90	-0.70%	311
Dec 2, 2025	44.01	44.50	44.01	44.21	44.21	-0.52%	497
Dec 1, 2025	43.85	44.88	43.80	44.44	44.44	-2.05%	950
Nov 28, 2025	44.27	44.27	43.47	45.37	45.37	2.09%	190
Nov 27, 2025	44.44	44.44	44.44	44.44	44.44	1.32%	-
Nov 26, 2025	44.13	44.27	44.13	43.86	43.86	0.48%	720
Nov 25, 2025	44.32	44.32	44.30	43.65	43.65	-0.59%	55
Nov 24, 2025	43.98	44.00	43.98	43.91	43.91	1.86%	329
Nov 21, 2025	43.00	43.82	43.00	43.11	43.11	-0.35%	49
Nov 20, 2025	44.73	44.73	42.42	43.26	43.26	-3.18%	526
Nov 19, 2025	43.76	45.45	43.76	44.68	44.68	-0.36%	360
Nov 18, 2025	44.13	44.13	44.13	44.84	44.84	0.40%	115
Nov 17, 2025	45.30	45.50	45.20	44.66	44.66	-3.04%	1,838
Nov 14, 2025	47.50	47.50	47.08	46.06	46.06	-1.26%	66
Nov 13, 2025	47.50	47.50	46.92	46.65	46.65	-0.96%	1,541
Nov 12, 2025	47.50	48.47	47.00	47.10	47.10	-0.11%	4,846
Nov 11, 2025	46.00	46.24	46.00	47.15	47.15	2.50%	360
Nov 10, 2025	46.20	46.20	46.20	46.00	46.00	0.28%	5
Nov 7, 2025	46.54	47.07	45.59	45.87	45.87	-0.09%	3,213
Nov 6, 2025	46.62	46.62	45.28	45.91	45.91	-1.52%	1,044