BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.43	47.61	47.43	47.98	47.98	1.59%	84
Jun 1, 2026	47.37	48.12	47.02	47.23	47.23	0.34%	174
May 29, 2026	47.59	47.74	47.37	47.07	47.07	-0.57%	119
May 28, 2026	46.47	47.75	46.35	47.34	47.34	0.06%	174
May 27, 2026	46.76	47.69	45.48	47.31	47.31	3.41%	1,538
May 26, 2026	45.75	45.75	45.75	45.75	45.75	-1.44%	-
May 25, 2026	46.32	46.43	45.47	46.42	46.42	0.11%	626
May 22, 2026	46.33	46.33	45.41	46.37	46.37	1.82%	245
May 21, 2026	45.62	45.62	45.18	45.54	45.54	0.31%	82
May 20, 2026	44.20	44.35	44.20	45.40	45.40	1.93%	118
May 19, 2026	45.57	45.57	44.44	44.54	44.54	-2.50%	341
May 18, 2026	46.02	46.02	45.46	45.68	45.68	-1.91%	31
May 15, 2026	46.49	46.61	46.41	46.57	46.57	-0.62%	85
May 14, 2026	46.67	47.09	46.54	46.86	46.86	1.96%	226
May 13, 2026	45.00	45.98	44.66	45.96	45.96	1.68%	1,345
May 12, 2026	45.44	45.50	44.85	45.20	45.20	1.57%	783
May 11, 2026	43.32	44.58	42.93	44.50	44.50	4.02%	1,826
May 8, 2026	43.01	43.15	42.59	42.78	42.78	1.59%	114
May 7, 2026	42.15	42.27	41.74	42.11	42.11	-1.61%	162
May 6, 2026	41.98	42.64	41.98	42.80	42.80	4.34%	192
May 5, 2026	40.61	40.61	40.53	41.02	41.02	2.40%	34
May 4, 2026	43.54	43.54	40.04	40.06	40.06	-3.42%	374
Apr 30, 2026	40.95	41.90	40.95	41.48	41.48	2.80%	7,492
Apr 29, 2026	40.20	40.20	40.20	40.35	40.35	-1.03%	19
Apr 28, 2026	40.77	40.77	40.77	40.77	40.77	0.34%	-
Apr 27, 2026	40.63	40.70	40.63	40.63	40.63	-1.05%	780
Apr 24, 2026	41.07	41.58	41.07	41.06	41.06	-2.42%	970
Apr 23, 2026	41.90	41.93	41.90	42.08	42.08	2.86%	96
Apr 22, 2026	42.27	42.46	41.50	40.91	40.91	-3.65%	700
Apr 21, 2026	42.76	42.76	42.41	42.46	42.46	0.50%	435
Apr 20, 2026	42.89	42.89	42.21	42.25	42.25	-2.72%	142
Apr 17, 2026	42.45	43.74	42.45	43.43	43.43	2.50%	572
Apr 16, 2026	42.96	42.96	42.35	42.37	42.37	-2.01%	769
Apr 15, 2026	43.20	43.55	42.93	43.24	43.24	-0.02%	1,588
Apr 14, 2026	43.22	43.43	42.68	43.25	43.25	4.04%	538
Apr 13, 2026	40.65	41.09	40.65	41.57	41.57	1.02%	522
Apr 10, 2026	41.62	41.62	40.00	41.15	41.15	1.76%	1,709
Apr 9, 2026	41.11	41.11	40.30	40.44	40.44	-2.13%	508
Apr 8, 2026	41.27	41.50	41.12	41.32	41.32	4.85%	3,245
Apr 7, 2026	41.10	41.10	39.34	39.41	39.41	0.54%	381
Apr 2, 2026	38.92	39.28	38.92	39.20	39.20	0.51%	152
Apr 1, 2026	39.71	39.91	39.00	39.00	39.00	1.06%	578
Mar 31, 2026	38.37	38.37	38.35	38.59	38.59	1.58%	135
Mar 30, 2026	37.38	37.90	37.20	37.99	37.99	0.53%	3,204
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