BIT:1PPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.46	32.46	32.46	32.46	32.46	0.25%	-
Mar 25, 2026	32.38	32.38	32.38	32.38	32.38	0.23%	-
Mar 24, 2026	32.31	32.31	32.31	32.31	32.31	1.51%	-
Mar 23, 2026	31.83	31.83	31.83	31.83	31.83	-0.45%	-
Mar 20, 2026	31.97	31.97	31.97	31.97	31.97	-1.66%	-
Mar 19, 2026	32.51	32.51	32.51	32.51	32.51	-1.84%	-
Mar 18, 2026	33.12	33.12	33.12	33.12	33.12	-1.40%	-
Mar 17, 2026	33.59	33.59	33.59	33.59	33.59	-0.10%	-
Mar 16, 2026	33.63	33.63	33.63	33.63	33.63	-0.81%	-
Mar 13, 2026	33.90	33.90	33.90	33.90	33.90	1.53%	-
Mar 12, 2026	33.39	33.39	33.39	33.39	33.39	2.38%	-
Mar 11, 2026	32.62	32.62	32.62	32.62	32.62	-0.03%	-
Mar 10, 2026	32.63	32.63	32.63	32.63	32.63	-0.76%	-
Mar 9, 2026	32.88	32.88	32.88	32.88	32.88	1.73%	-
Mar 6, 2026	32.32	32.32	32.32	32.32	32.07	-1.19%	-
Mar 5, 2026	32.71	32.71	32.71	32.71	32.46	-0.85%	-
Mar 4, 2026	32.99	32.99	32.99	32.99	32.73	0.37%	-
Mar 3, 2026	32.87	32.87	32.87	32.87	32.62	-1.08%	-
Mar 2, 2026	33.23	33.23	33.23	33.23	32.97	0.79%	-
Feb 27, 2026	32.97	32.97	32.97	32.97	32.71	0.66%	-
Feb 26, 2026	32.75	32.75	32.75	32.75	32.50	1.42%	-
Feb 25, 2026	32.29	32.29	32.29	32.29	32.04	2.09%	-
Feb 24, 2026	31.35	31.35	31.35	31.63	31.39	1.54%	3
Feb 23, 2026	31.15	31.15	31.15	31.15	30.91	-2.01%	-
Feb 20, 2026	30.47	30.47	30.47	31.79	31.55	1.24%	3
Feb 19, 2026	31.40	31.40	31.40	31.40	31.16	-0.11%	-
Feb 18, 2026	31.44	31.44	31.44	31.44	31.20	-2.00%	-
Feb 17, 2026	32.08	32.08	32.08	32.08	31.83	0.66%	-
Feb 16, 2026	31.87	31.87	31.87	31.87	31.62	0.30%	-
Feb 13, 2026	31.77	31.77	31.77	31.77	31.53	2.24%	-
Feb 12, 2026	31.08	31.08	31.08	31.08	30.84	2.39%	-
Feb 11, 2026	30.35	30.35	30.35	30.35	30.12	0.91%	-
Feb 10, 2026	30.08	30.08	30.08	30.08	29.85	0.67%	-
Feb 9, 2026	29.88	29.88	29.88	29.88	29.65	-0.98%	-
Feb 6, 2026	30.17	30.17	30.17	30.17	29.94	0.79%	-
Feb 5, 2026	29.94	29.94	29.94	29.94	29.71	-1.04%	-
Feb 4, 2026	30.02	30.02	30.02	30.25	30.02	-1.59%	70
Feb 3, 2026	30.67	30.67	30.67	30.74	30.51	0.95%	70
Feb 2, 2026	30.45	30.45	30.45	30.45	30.22	0.71%	-
Jan 30, 2026	30.24	30.24	30.24	30.24	30.01	-1.71%	-
Jan 29, 2026	30.76	30.76	30.76	30.76	30.53	-0.68%	-
Jan 28, 2026	30.97	30.97	30.97	30.97	30.73	0.96%	-
Jan 27, 2026	30.68	30.68	30.68	30.68	30.44	-0.16%	-
Jan 26, 2026	30.73	30.73	30.73	30.73	30.49	-0.08%	-
Jan 23, 2026	31.31	31.31	31.31	30.75	30.52	-1.98%	30
Jan 22, 2026	31.37	31.37	31.37	31.37	31.13	0.08%	-
Jan 21, 2026	31.66	31.66	31.66	31.35	31.11	-0.60%	30
Jan 20, 2026	31.54	31.54	31.54	31.54	31.30	-2.49%	-
Jan 19, 2026	32.34	32.34	32.34	32.34	32.09	2.39%	-
Jan 16, 2026	31.59	31.59	31.59	31.59	31.34	2.87%	-