BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	43.88	43.88	43.50	43.94	43.94	0.46%	7
Jul 24, 2026	44.58	44.58	44.30	43.74	43.74	-3.12%	104
Jul 23, 2026	45.45	45.59	45.45	45.15	45.15	-2.74%	263
Jul 22, 2026	45.69	46.76	45.69	46.42	46.42	2.52%	687
Jul 21, 2026	44.52	45.28	44.52	45.28	45.28	0.82%	64
Jul 20, 2026	45.27	45.27	45.27	44.91	44.91	-0.47%	102
Jul 17, 2026	45.12	45.12	45.12	45.12	45.12	0.13%	-
Jul 16, 2026	45.06	45.06	45.06	45.06	45.06	1.97%	-
Jul 15, 2026	43.10	44.43	43.10	44.19	44.19	1.42%	300
Jul 14, 2026	43.82	43.82	43.82	43.57	43.57	-2.70%	106
Jul 13, 2026	44.82	45.00	44.41	44.78	44.78	-1.17%	1,430
Jul 10, 2026	47.28	47.34	45.26	45.31	45.31	-1.63%	708
Jul 9, 2026	46.10	46.13	45.71	46.06	46.06	-0.07%	1,127
Jul 8, 2026	45.71	46.20	45.71	46.09	46.09	-2.56%	199
Jul 7, 2026	48.31	48.31	46.91	47.30	47.30	1.22%	1,117
Jul 6, 2026	46.43	46.90	46.43	46.73	46.73	1.13%	220
Jul 3, 2026	46.80	47.05	46.77	46.21	46.21	2.99%	686
Jul 2, 2026	44.20	44.69	44.20	44.87	44.87	2.33%	468
Jul 1, 2026	43.90	43.90	43.50	43.85	43.85	1.32%	847
Jun 30, 2026	43.49	44.12	43.43	43.28	43.28	1.86%	1,507
Jun 29, 2026	42.90	42.90	42.25	42.49	42.49	-2.10%	654
Jun 26, 2026	43.48	43.50	42.93	43.40	43.40	-2.34%	140
Jun 25, 2026	44.66	45.38	44.10	44.44	44.44	-1.18%	283
Jun 24, 2026	44.96	45.62	44.30	44.97	44.97	-1.28%	536
Jun 23, 2026	52.76	52.76	46.75	46.56	45.55	-2.98%	25
Jun 22, 2026	47.99	47.99	47.99	47.99	46.95	0.54%	-
Jun 19, 2026	47.58	47.58	47.58	47.73	46.70	0.06%	100
Jun 18, 2026	48.45	48.45	47.28	47.70	46.67	-1.12%	178
Jun 17, 2026	48.36	48.54	48.00	48.24	47.20	-0.88%	218
Jun 16, 2026	48.87	48.87	48.30	48.67	47.62	-2.58%	277
Jun 15, 2026	50.20	50.46	49.99	49.96	48.88	1.42%	3,224
Jun 12, 2026	49.41	49.73	49.00	49.26	48.20	1.53%	406
Jun 11, 2026	50.00	50.00	48.23	48.52	47.47	2.15%	664
Jun 10, 2026	48.13	48.28	47.21	47.50	46.47	-1.82%	243
Jun 9, 2026	48.32	49.02	48.01	48.38	47.33	0.58%	674
Jun 8, 2026	47.99	48.42	47.25	48.10	47.06	2.73%	1,056
Jun 5, 2026	47.78	47.78	46.56	46.82	45.81	-2.32%	428
Jun 4, 2026	47.19	47.19	47.13	47.93	46.89	0.65%	54
Jun 3, 2026	47.05	47.46	47.05	47.62	46.59	-0.75%	404
Jun 2, 2026	47.43	47.61	47.43	47.98	46.94	1.59%	84
Jun 1, 2026	47.37	48.12	47.02	47.23	46.21	0.34%	174
May 29, 2026	47.59	47.74	47.37	47.07	46.05	-0.57%	119
May 28, 2026	46.47	47.75	46.35	47.34	46.32	0.06%	174
May 27, 2026	46.76	47.69	45.48	47.31	46.29	3.41%	1,538
May 26, 2026	45.75	45.75	45.75	45.75	44.76	-1.44%	-
May 25, 2026	46.32	46.43	45.47	46.42	45.42	0.11%	626
May 22, 2026	46.33	46.33	45.41	46.37	45.37	1.82%	245
May 21, 2026	45.62	45.62	45.18	45.54	44.56	0.31%	82
May 20, 2026	44.20	44.35	44.20	45.40	44.42	1.93%	118
May 19, 2026	45.57	45.57	44.44	44.54	43.58	-2.50%	341