BIT:1PPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	90.02	90.02	90.02	90.02	89.44	-2.39%	-
Apr 1, 2026	92.22	92.22	92.22	92.22	91.63	1.34%	-
Mar 31, 2026	91.00	91.00	91.00	91.00	90.42	-0.63%	-
Mar 30, 2026	91.58	91.58	91.58	91.58	90.99	0.66%	-
Mar 27, 2026	100.80	100.80	90.98	90.98	90.40	-0.74%	14
Mar 26, 2026	91.88	91.88	91.88	91.66	91.07	-0.20%	8
Mar 25, 2026	91.84	91.84	91.84	91.84	91.25	2.64%	-
Mar 24, 2026	89.48	89.48	89.48	89.48	88.91	2.52%	-
Mar 23, 2026	87.28	87.28	87.28	87.28	86.72	3.09%	-
Mar 20, 2026	84.66	84.66	84.66	84.66	84.12	0.47%	-
Mar 19, 2026	84.26	84.26	84.26	84.26	83.72	-4.90%	-
Mar 18, 2026	88.60	88.60	88.60	88.60	88.03	-1.38%	-
Mar 17, 2026	89.84	89.84	89.84	89.84	89.26	0.25%	-
Mar 16, 2026	91.02	91.02	91.02	89.62	89.04	0.43%	6