BIT:1PPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	104.65	104.65	104.65	104.65	104.65	-0.57%	-
Jun 15, 2026	105.25	105.25	105.25	105.25	105.25	1.74%	-
Jun 12, 2026	103.45	103.45	103.45	103.45	103.45	4.83%	-
Jun 11, 2026	98.68	98.68	98.68	98.68	98.68	-1.12%	-
Jun 10, 2026	99.80	99.80	99.80	99.80	99.80	0.34%	-
Jun 9, 2026	99.46	99.46	99.46	99.46	99.46	1.49%	-
Jun 8, 2026	98.00	98.00	98.00	98.00	98.00	-0.37%	-
Jun 5, 2026	98.36	98.36	98.36	98.36	98.36	1.42%	-
Jun 4, 2026	96.98	96.98	96.98	96.98	96.98	0.54%	-
Jun 3, 2026	96.46	96.46	96.46	96.46	96.46	-1.99%	-
Jun 2, 2026	98.42	98.42	98.42	98.42	98.42	4.26%	-
Jun 1, 2026	94.40	94.40	94.40	94.40	94.40	-3.06%	-
May 29, 2026	97.38	97.38	97.38	97.38	97.38	-0.18%	-
May 28, 2026	97.56	97.56	97.56	97.56	97.56	0.81%	-
May 27, 2026	96.78	96.78	96.78	96.78	96.78	2.96%	-
May 26, 2026	94.00	94.00	94.00	94.00	94.00	-3.05%	-
May 25, 2026	96.96	96.96	96.96	96.96	96.96	4.91%	-
May 22, 2026	92.42	92.42	92.42	92.42	92.42	3.08%	-
May 21, 2026	89.66	89.66	89.66	89.66	89.66	-0.84%	-
May 20, 2026	90.42	90.42	90.42	90.42	90.42	3.57%	-
May 19, 2026	87.30	87.30	87.30	87.30	87.30	-2.26%	-
May 18, 2026	89.32	89.32	89.32	89.32	89.32	1.27%	-
May 15, 2026	88.20	88.20	88.20	88.20	88.20	-3.54%	-
May 14, 2026	91.44	91.44	91.44	91.44	91.44	0.93%	-
May 13, 2026	90.60	90.60	90.60	90.60	90.60	0.27%	-
May 12, 2026	90.36	90.36	90.36	90.36	90.36	-1.57%	-
May 11, 2026	91.80	91.80	91.80	91.80	91.80	-11.52%	-
May 8, 2026	103.75	103.75	103.75	103.75	103.75	11.11%	-
May 7, 2026	93.98	93.98	93.98	93.98	93.38	-2.41%	-
May 6, 2026	96.30	96.30	96.30	96.30	95.68	5.78%	-
May 5, 2026	91.04	91.04	91.04	91.04	90.46	1.77%	-
May 4, 2026	89.46	89.46	89.46	89.46	88.89	-3.16%	-
Apr 30, 2026	92.38	92.38	92.38	92.38	91.79	1.87%	-
Apr 29, 2026	90.68	90.68	90.68	90.68	90.10	-1.18%	-
Apr 28, 2026	91.76	91.76	91.76	91.76	91.17	-1.55%	-
Apr 27, 2026	93.20	93.20	93.20	93.20	92.60	-1.10%	-
Apr 24, 2026	94.24	94.24	94.24	94.24	93.64	-0.21%	-
Apr 23, 2026	94.44	94.44	94.44	94.44	93.83	-0.71%	-
Apr 22, 2026	95.12	95.12	95.12	95.12	94.51	-0.96%	-
Apr 21, 2026	96.04	96.04	96.04	96.04	95.42	-1.62%	-
Apr 20, 2026	97.62	97.62	97.62	97.62	96.99	-1.57%	-
Apr 17, 2026	99.18	99.18	99.18	99.18	98.54	3.27%	-
Apr 16, 2026	96.04	96.04	96.04	96.04	95.42	5.17%	-
Apr 15, 2026	91.32	91.32	91.32	91.32	90.73	-2.62%	-
Apr 14, 2026	93.78	93.78	93.78	93.78	93.18	1.43%	-
Apr 13, 2026	92.46	92.46	92.46	92.46	91.87	-2.28%	-
Apr 10, 2026	94.62	94.62	94.62	94.62	94.01	1.81%	-
Apr 9, 2026	92.94	92.94	92.94	92.94	92.34	-0.90%	-
Apr 8, 2026	93.78	93.78	93.78	93.78	93.18	7.84%	-
Apr 7, 2026	86.96	86.96	86.96	86.96	86.40	-3.40%	-