BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.20	38.20	37.58	37.79	37.79	-0.53%	998
Mar 26, 2026	37.15	37.92	36.94	37.99	37.99	0.77%	4,256
Mar 25, 2026	37.64	37.64	37.50	37.70	37.70	1.13%	20
Mar 24, 2026	37.33	37.64	37.23	37.28	37.28	-0.48%	328
Mar 23, 2026	36.00	38.10	35.68	37.46	37.46	2.88%	1,749
Mar 20, 2026	36.87	36.87	36.21	36.41	36.41	-0.41%	193
Mar 19, 2026	36.36	36.79	36.24	36.56	36.56	-1.19%	1,405
Mar 18, 2026	36.89	37.50	36.89	37.00	37.00	0.33%	1,923
Mar 17, 2026	36.82	37.42	36.82	36.88	36.88	-0.46%	377
Mar 16, 2026	36.76	37.77	36.76	37.05	37.05	-0.43%	719
Mar 13, 2026	36.50	37.62	36.50	37.21	37.21	-2.21%	2,222
Mar 12, 2026	36.63	37.70	36.63	38.05	38.05	1.39%	369
Mar 11, 2026	38.18	38.66	37.37	37.53	37.53	-0.53%	3,207
Mar 10, 2026	37.50	37.71	37.11	37.73	37.73	2.86%	1,895
Mar 9, 2026	37.38	37.38	36.69	36.68	36.68	-2.99%	722
Mar 6, 2026	39.13	39.13	37.58	37.81	37.81	-2.15%	1,657
Mar 5, 2026	39.29	39.55	38.79	38.64	38.64	-1.80%	1,390
Mar 4, 2026	38.89	39.57	38.89	39.35	39.35	2.00%	728
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