BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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