BIT:1PPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	96.30	96.30	96.30	96.30	96.30	5.78%	-
May 5, 2026	91.04	91.04	91.04	91.04	91.04	1.77%	-
May 4, 2026	89.46	89.46	89.46	89.46	89.46	-3.16%	-
Apr 30, 2026	92.38	92.38	92.38	92.38	92.38	1.87%	-
Apr 29, 2026	90.68	90.68	90.68	90.68	90.68	-1.18%	-
Apr 28, 2026	91.76	91.76	91.76	91.76	91.76	-1.55%	-
Apr 27, 2026	93.20	93.20	93.20	93.20	93.20	-1.10%	-
Apr 24, 2026	94.24	94.24	94.24	94.24	94.24	-0.21%	-
Apr 23, 2026	94.44	94.44	94.44	94.44	94.44	-0.71%	-
Apr 22, 2026	95.12	95.12	95.12	95.12	95.12	-0.96%	-
Apr 21, 2026	96.04	96.04	96.04	96.04	96.04	-1.62%	-
Apr 20, 2026	97.62	97.62	97.62	97.62	97.62	-1.57%	-
Apr 17, 2026	99.18	99.18	99.18	99.18	99.18	3.27%	-
Apr 16, 2026	96.04	96.04	96.04	96.04	96.04	5.17%	-
Apr 15, 2026	91.32	91.32	91.32	91.32	91.32	-2.62%	-
Apr 14, 2026	93.78	93.78	93.78	93.78	93.78	1.43%	-
Apr 13, 2026	92.46	92.46	92.46	92.46	92.46	-2.28%	-
Apr 10, 2026	94.62	94.62	94.62	94.62	94.62	1.81%	-
Apr 9, 2026	92.94	92.94	92.94	92.94	92.94	-0.90%	-
Apr 8, 2026	93.78	93.78	93.78	93.78	93.78	7.84%	-
Apr 7, 2026	86.96	86.96	86.96	86.96	86.96	-3.40%	-
Apr 2, 2026	90.02	90.02	90.02	90.02	90.02	-2.39%	-
Apr 1, 2026	92.22	92.22	92.22	92.22	92.22	1.34%	-
Mar 31, 2026	91.00	91.00	91.00	91.00	91.00	-0.63%	-
Mar 30, 2026	91.58	91.58	91.58	91.58	91.58	0.66%	-
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