BIT:1PPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	96.62	96.62	96.62	96.62	96.62	1.34%	-
Sep 3, 2026	95.34	95.34	95.34	95.34	95.34	-1.06%	-
Sep 2, 2026	96.36	96.36	96.36	96.36	96.36	1.09%	-
Sep 1, 2026	94.40	94.40	94.40	95.32	95.32	-1.79%	50
Aug 31, 2026	97.06	97.06	97.06	97.06	97.06	-0.94%	-
Aug 28, 2026	97.98	97.98	97.98	97.98	97.98	-0.06%	-
Aug 27, 2026	98.52	98.52	97.50	98.04	98.04	-0.33%	50
Aug 26, 2026	98.36	98.36	98.36	98.36	98.36	1.38%	-
Aug 25, 2026	97.02	97.02	97.02	97.02	97.02	-0.76%	-
Aug 24, 2026	95.82	98.00	95.82	97.76	97.76	0.35%	9
Aug 21, 2026	96.50	96.50	96.50	97.42	97.42	-0.12%	2
Aug 20, 2026	97.54	97.54	97.54	97.54	97.54	-0.73%	-
Aug 19, 2026	98.26	98.26	98.26	98.26	98.26	0.45%	-
Aug 18, 2026	97.82	97.82	97.82	97.82	97.82	0.39%	-
Aug 17, 2026	97.44	97.44	97.44	97.44	97.44	-1.44%	-
Aug 14, 2026	98.86	98.86	98.86	98.86	98.86	-0.56%	-
Aug 13, 2026	99.42	99.42	99.42	99.42	99.42	-0.14%	-
Aug 12, 2026	99.56	99.56	99.56	99.56	99.56	-1.03%	-
Aug 11, 2026	100.60	100.60	100.60	100.60	100.60	-0.35%	-
Aug 10, 2026	100.95	100.95	100.95	100.95	100.95	-1.17%	-
Aug 7, 2026	102.15	102.15	102.15	102.15	102.15	0.43%	-
Aug 6, 2026	102.25	102.25	102.25	102.35	101.71	-0.39%	7
Aug 5, 2026	102.75	102.75	102.75	102.75	102.11	1.68%	-
Aug 4, 2026	101.05	101.05	101.05	101.05	100.42	3.26%	-
Aug 3, 2026	97.86	97.86	97.86	97.86	97.25	2.66%	-
Jul 31, 2026	95.32	95.32	95.32	95.32	94.72	-1.39%	-
Jul 30, 2026	102.00	102.00	102.00	96.66	96.05	-1.81%	3
Jul 29, 2026	98.44	98.44	98.44	98.44	97.82	-8.09%	-
Jul 28, 2026	107.10	107.10	107.10	107.10	106.43	2.83%	-
Jul 27, 2026	104.15	104.15	104.15	104.15	103.50	1.02%	-
Jul 24, 2026	103.10	103.10	103.10	103.10	102.45	3.00%	-
Jul 23, 2026	100.10	100.10	100.10	100.10	99.47	-2.20%	-
Jul 22, 2026	102.35	102.35	102.35	102.35	101.71	0.94%	-
Jul 21, 2026	101.40	101.40	101.40	101.40	100.76	-0.10%	-
Jul 20, 2026	101.50	101.50	101.50	101.50	100.86	-2.45%	-
Jul 17, 2026	104.05	104.05	104.05	104.05	103.40	0.73%	-
Jul 16, 2026	103.30	103.30	103.30	103.30	102.65	1.67%	-
Jul 15, 2026	101.60	101.60	101.60	101.60	100.96	1.99%	-
Jul 14, 2026	99.62	99.62	99.62	99.62	98.99	-1.22%	-
Jul 13, 2026	100.85	100.85	100.85	100.85	100.22	-2.42%	-
Jul 10, 2026	103.35	103.35	103.35	103.35	102.70	2.33%	-
Jul 9, 2026	101.00	101.00	101.00	101.00	100.37	1.14%	-
Jul 8, 2026	99.86	99.86	99.86	99.86	99.23	-6.59%	-
Jul 7, 2026	106.90	106.90	106.90	106.90	106.23	-0.70%	-
Jul 6, 2026	107.65	107.65	107.65	107.65	106.97	-3.58%	-
Jul 3, 2026	111.65	111.65	111.65	111.65	110.95	3.19%	-
Jul 2, 2026	108.20	108.20	108.20	108.20	107.52	0.19%	-
Jul 1, 2026	108.00	108.00	108.00	108.00	107.32	1.84%	-
Jun 30, 2026	106.05	106.05	106.05	106.05	105.38	0.66%	-
Jun 29, 2026	105.35	105.35	105.35	105.35	104.69	-1.17%	-