BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.82	43.82	43.00	43.08	43.08	0.19%	119
Oct 1, 2026	44.79	45.15	43.00	43.00	43.00	-5.87%	82
Sep 30, 2026	46.00	46.00	46.00	45.68	45.68	1.29%	55
Sep 29, 2026	44.72	45.18	44.72	45.10	45.10	1.21%	198
Sep 28, 2026	44.56	44.56	44.56	44.56	44.56	-1.85%	-
Sep 25, 2026	45.30	45.30	45.05	45.40	45.40	1.59%	176
Sep 24, 2026	43.98	45.30	43.50	44.69	44.69	1.31%	2,025
Sep 23, 2026	45.06	45.06	44.09	44.11	44.11	-2.61%	530
Sep 22, 2026	45.29	45.29	45.29	45.29	45.29	1.39%	-
Sep 21, 2026	44.50	44.50	44.33	44.67	44.67	-2.36%	53
Sep 18, 2026	46.87	46.87	46.44	45.75	45.75	3.98%	2,011
Sep 17, 2026	46.01	47.24	44.00	44.00	44.00	-2.81%	610
Sep 16, 2026	44.25	44.25	44.25	45.27	45.27	0.18%	12
Sep 15, 2026	45.33	45.34	45.33	45.19	45.19	0.62%	60
Sep 14, 2026	44.91	44.91	44.91	44.91	44.91	0.07%	-
Sep 11, 2026	44.82	44.82	44.82	44.88	44.88	4.57%	600
Sep 10, 2026	45.60	45.60	45.14	42.92	42.92	-3.98%	850
Sep 9, 2026	44.70	44.70	44.70	44.70	44.70	-0.86%	-
Sep 8, 2026	45.40	45.40	44.85	45.09	45.09	0.94%	320
Sep 7, 2026	44.06	44.06	44.06	44.67	44.67	0.59%	40
Sep 4, 2026	44.60	45.10	44.45	44.41	44.41	-0.47%	370
Sep 3, 2026	44.62	44.62	44.62	44.62	44.62	1.32%	-
Sep 2, 2026	43.39	44.35	43.39	44.04	44.04	-1.01%	301
Sep 1, 2026	43.93	44.66	43.93	44.49	44.49	-2.73%	3
Aug 31, 2026	46.03	46.18	43.88	45.74	45.74	-1.04%	205
Aug 28, 2026	46.21	46.42	46.21	46.22	46.22	2.99%	24
Aug 27, 2026	43.31	44.28	43.31	44.88	44.88	3.99%	173
Aug 26, 2026	43.12	43.49	43.12	43.16	43.16	-1.57%	46
Aug 25, 2026	43.69	43.87	43.60	43.85	43.85	-0.84%	218
Aug 24, 2026	44.40	44.40	44.19	44.22	44.22	-1.60%	307
Aug 21, 2026	44.69	45.12	44.69	44.94	44.94	0.20%	276
Aug 20, 2026	44.85	44.85	44.85	44.85	44.85	0.29%	-
Aug 19, 2026	43.64	44.23	43.64	44.72	44.72	1.34%	105
Aug 18, 2026	44.52	44.52	44.52	44.13	44.13	-0.85%	7
Aug 17, 2026	44.51	44.51	44.51	44.51	44.51	0.77%	-
Aug 14, 2026	43.90	43.90	43.90	44.17	44.17	5.02%	224
Aug 13, 2026	44.23	44.23	44.23	42.06	42.06	-5.99%	1
Aug 12, 2026	44.70	44.70	44.34	44.74	44.74	-0.38%	306
Aug 11, 2026	45.00	45.00	45.00	44.91	44.91	0.36%	312
Aug 10, 2026	44.56	44.75	44.56	44.75	44.75	1.40%	340
Aug 7, 2026	43.95	44.12	43.95	44.13	44.13	1.33%	130
Aug 6, 2026	44.38	44.38	42.70	43.55	43.55	0.05%	282
Aug 5, 2026	43.53	43.53	43.53	43.53	43.53	0.09%	-
Aug 4, 2026	42.83	42.88	42.83	43.49	43.49	1.61%	106
Aug 3, 2026	43.18	43.59	43.01	42.80	42.80	1.49%	215
Jul 31, 2026	43.74	45.15	42.10	42.17	42.17	-3.94%	2,350
Jul 30, 2026	44.08	44.74	43.13	43.90	43.90	-0.88%	729
Jul 29, 2026	45.95	45.95	44.18	44.29	44.29	-0.56%	998
Jul 28, 2026	44.65	44.71	44.30	44.54	44.54	1.37%	606
Jul 27, 2026	43.88	43.88	43.50	43.94	43.94	0.46%	7