BIT:1POST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	0.30%	-
May 29, 2026	32.00	32.00	32.00	32.90	32.90	4.28%	10
May 28, 2026	31.55	31.55	31.55	31.55	31.55	-6.52%	-
May 27, 2026	33.75	33.75	33.75	33.75	33.75	-0.30%	-
May 26, 2026	33.85	33.85	33.85	33.85	33.85	2.11%	-
May 25, 2026	33.15	33.15	33.15	33.15	33.15	-7.66%	-
May 22, 2026	35.90	35.90	35.90	35.90	35.90	0.14%	-
May 21, 2026	35.85	35.85	35.85	35.85	35.85	11.16%	-
May 20, 2026	32.25	32.25	32.25	32.25	32.25	-0.92%	-
May 19, 2026	32.55	32.55	32.55	32.55	32.55	-2.98%	-
May 18, 2026	33.55	33.55	33.55	33.55	33.55	3.71%	-
May 15, 2026	32.35	32.35	32.35	32.35	32.35	-4.01%	-
May 14, 2026	33.70	33.70	33.70	33.70	33.70	-2.32%	-
May 13, 2026	34.50	34.50	34.50	34.50	34.50	6.65%	-
May 12, 2026	32.35	32.35	32.35	32.35	32.35	-4.01%	-
May 11, 2026	33.70	33.70	33.70	33.70	33.70	7.67%	-
May 8, 2026	31.30	31.30	31.30	31.30	31.30	-6.71%	-
May 7, 2026	33.55	33.55	33.55	33.55	33.55	2.76%	-
May 6, 2026	32.65	32.65	32.65	32.65	32.65	-2.97%	-
May 5, 2026	33.65	33.65	33.65	33.65	33.65	-8.68%	-
May 4, 2026	36.85	36.85	36.85	36.85	36.85	-1.07%	-
Apr 30, 2026	37.25	37.25	37.25	37.25	37.25	10.86%	-
Apr 29, 2026	33.60	33.60	33.60	33.60	33.60	-6.80%	-
Apr 28, 2026	36.05	36.05	36.05	36.05	36.05	1.55%	-
Apr 27, 2026	35.50	35.50	35.50	35.50	35.50	-3.66%	-
Apr 24, 2026	36.85	36.85	36.85	36.85	36.85	11.09%	-
Apr 23, 2026	35.00	35.00	35.00	35.00	33.17	-7.41%	-
Apr 22, 2026	37.80	37.80	37.80	37.80	35.82	-	-
Apr 21, 2026	37.80	37.80	37.80	37.80	35.82	-	-
Apr 20, 2026	37.80	37.80	37.80	37.80	35.82	-	-
Apr 17, 2026	37.80	37.80	37.80	37.80	35.82	-0.26%	-
Apr 16, 2026	37.90	37.90	37.90	37.90	35.92	-1.56%	-
Apr 15, 2026	38.50	38.50	38.50	38.50	36.49	11.59%	-
Apr 14, 2026	34.50	34.50	34.50	34.50	32.70	-9.69%	-
Apr 13, 2026	38.20	38.20	38.20	38.20	36.20	1.06%	-
Apr 10, 2026	37.80	37.80	37.80	37.80	35.82	-2.58%	-
Apr 9, 2026	38.80	38.80	38.80	38.80	36.77	4.72%	-
Apr 8, 2026	37.05	37.05	37.05	37.05	35.11	-4.63%	-
Apr 7, 2026	38.85	38.85	38.85	38.85	36.82	6.15%	-
Apr 2, 2026	36.60	36.60	36.60	36.60	34.69	-4.31%	-
Apr 1, 2026	38.25	38.25	38.25	38.25	36.25	2.14%	-
Mar 31, 2026	37.45	37.45	37.45	37.45	35.49	2.32%	-
Mar 30, 2026	36.60	36.60	36.60	36.60	34.69	-2.14%	-
Mar 27, 2026	37.40	37.40	37.40	37.40	35.44	-2.35%	-
Mar 26, 2026	38.30	38.30	38.30	38.30	36.30	7.43%	-
Mar 25, 2026	35.65	35.65	35.65	35.65	33.79	-3.39%	-
Mar 24, 2026	36.90	36.90	36.90	36.90	34.97	-1.60%	-
Mar 23, 2026	37.50	37.50	37.50	37.50	35.54	6.23%	-
Mar 20, 2026	35.30	35.30	35.30	35.30	33.45	-0.98%	-
Mar 19, 2026	35.65	35.65	35.65	35.65	33.79	-3.13%	-