BIT:1PPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.80	100.80	90.98	90.98	90.98	-0.74%	14
Mar 26, 2026	91.88	91.88	91.88	91.66	91.66	-0.20%	8
Mar 25, 2026	91.84	91.84	91.84	91.84	91.84	2.64%	-
Mar 24, 2026	89.48	89.48	89.48	89.48	89.48	2.52%	-
Mar 23, 2026	87.28	87.28	87.28	87.28	87.28	3.09%	-
Mar 20, 2026	84.66	84.66	84.66	84.66	84.66	0.47%	-
Mar 19, 2026	84.26	84.26	84.26	84.26	84.26	-4.90%	-
Mar 18, 2026	88.60	88.60	88.60	88.60	88.60	-1.38%	-
Mar 17, 2026	89.84	89.84	89.84	89.84	89.84	0.25%	-
Mar 16, 2026	91.02	91.02	91.02	89.62	89.62	0.43%	6
Mar 13, 2026	89.96	89.96	89.96	89.24	89.24	0.34%	6
Mar 12, 2026	88.94	88.94	88.94	88.94	88.94	-0.74%	-
Mar 11, 2026	89.60	89.60	89.60	89.60	89.60	-2.71%	-
Mar 10, 2026	95.18	95.18	95.18	92.10	92.10	2.27%	2
Mar 9, 2026	90.06	90.06	90.06	90.06	90.06	-3.91%	-
Mar 6, 2026	93.72	93.72	93.72	93.72	93.72	-4.29%	-
Mar 5, 2026	97.92	97.92	97.92	97.92	97.92	-3.05%	-
Mar 4, 2026	101.00	101.00	101.00	101.00	101.00	0.85%	-
Mar 3, 2026	100.15	100.15	100.15	100.15	100.15	-2.53%	-
Mar 2, 2026	100.35	100.35	100.00	102.75	102.75	-0.48%	13
Feb 27, 2026	103.25	103.25	103.25	103.25	103.25	-0.77%	-
Feb 26, 2026	104.05	104.05	104.05	104.05	104.05	-0.34%	-
Feb 25, 2026	104.40	104.40	104.40	104.40	104.40	-2.38%	-
Feb 24, 2026	106.95	106.95	106.95	106.95	106.95	0.75%	-
Feb 23, 2026	105.20	105.20	105.20	106.15	106.15	0.05%	8
Feb 20, 2026	106.10	106.10	106.10	106.10	106.10	-1.85%	-
Feb 19, 2026	108.10	108.10	108.10	108.10	108.10	0.32%	-
Feb 18, 2026	107.15	107.15	107.15	107.75	107.15	-1.87%	-
Feb 17, 2026	109.19	109.19	109.19	109.80	109.19	5.78%	-
Feb 16, 2026	103.22	103.22	103.22	103.80	103.22	-6.65%	-
Feb 13, 2026	110.58	110.58	110.58	111.20	110.58	0.09%	-
Feb 12, 2026	111.30	111.30	111.30	111.10	110.48	1.55%	16
Feb 11, 2026	108.79	108.79	108.79	109.40	108.79	1.86%	-
Feb 10, 2026	106.80	106.80	106.80	107.40	106.80	1.32%	-
Feb 9, 2026	105.41	105.41	105.41	106.00	105.41	-0.47%	-
Feb 6, 2026	105.91	105.91	105.91	106.50	105.91	1.04%	-
Feb 5, 2026	104.81	104.81	104.81	105.40	104.81	-0.66%	-
Feb 4, 2026	97.54	106.20	97.44	106.10	105.51	3.41%	287
Feb 3, 2026	102.03	102.03	102.03	102.60	102.03	2.99%	-
Feb 2, 2026	99.06	99.06	99.06	99.62	99.06	1.80%	-
Jan 30, 2026	97.31	97.31	97.31	97.86	97.31	1.35%	-
Jan 29, 2026	95.12	95.12	95.12	96.56	96.02	-0.54%	9
Jan 28, 2026	97.08	97.08	97.08	97.08	96.54	3.59%	1
Jan 27, 2026	93.20	93.20	93.20	93.72	93.20	-1.01%	-
Jan 26, 2026	94.15	94.15	94.15	94.68	94.15	-0.53%	-
Jan 23, 2026	94.65	94.65	94.65	95.18	94.65	-1.98%	-
Jan 22, 2026	96.56	96.56	96.56	97.10	96.56	2.21%	-
Jan 21, 2026	94.47	94.47	94.47	95.00	94.47	1.80%	-
Jan 20, 2026	92.80	92.80	92.80	93.32	92.80	-1.14%	-
Jan 19, 2026	93.87	93.87	93.87	94.40	93.87	-0.04%	-