BIT:1PPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.94	30.94	30.94	30.94	30.94	0.39%	-
May 26, 2026	30.82	30.82	30.82	30.82	30.82	-1.25%	-
May 25, 2026	31.21	31.21	31.21	31.21	31.21	0.58%	-
May 22, 2026	31.03	31.03	31.03	31.03	31.03	0.71%	-
May 21, 2026	30.81	30.81	30.81	30.81	30.81	1.05%	-
May 20, 2026	30.49	30.49	30.49	30.49	30.49	0.03%	-
May 19, 2026	30.48	30.48	30.48	30.48	30.48	1.57%	-
May 18, 2026	30.01	30.01	30.01	30.01	30.01	-2.02%	-
May 15, 2026	30.63	30.63	30.63	30.63	30.63	-2.73%	-
May 14, 2026	31.49	31.49	31.49	31.49	31.49	2.54%	-
May 13, 2026	30.71	30.71	30.71	30.71	30.71	-0.55%	-
May 12, 2026	30.88	30.88	30.88	30.88	30.88	0.78%	-
May 11, 2026	30.64	30.64	30.64	30.64	30.64	-4.04%	-
May 8, 2026	31.93	31.93	31.93	31.93	31.93	-0.06%	-
May 7, 2026	31.95	31.95	31.95	31.95	31.95	2.77%	-
May 6, 2026	31.09	31.09	31.09	31.09	31.09	-8.40%	-
May 5, 2026	33.94	33.94	33.94	33.94	33.94	3.26%	-
May 4, 2026	32.87	32.87	32.87	32.87	32.87	-3.97%	-
Apr 30, 2026	34.23	34.23	34.23	34.23	34.23	2.82%	-
Apr 29, 2026	33.29	33.29	33.29	33.29	33.29	-0.39%	-
Apr 28, 2026	33.42	33.42	33.42	33.42	33.42	0.21%	-
Apr 27, 2026	33.35	33.35	33.35	33.35	33.35	0.69%	-
Apr 24, 2026	33.12	33.12	33.12	33.12	33.12	-1.72%	-
Apr 23, 2026	33.70	33.70	33.70	33.70	33.70	2.74%	-
Apr 22, 2026	32.80	32.80	32.80	32.80	32.80	-2.21%	-
Apr 21, 2026	33.54	33.54	33.54	33.54	33.54	1.08%	-
Apr 20, 2026	33.18	33.18	33.18	33.18	33.18	0.85%	-
Apr 17, 2026	32.90	32.90	32.90	32.90	32.90	-0.93%	-
Apr 16, 2026	33.21	33.21	33.21	33.21	33.21	-0.27%	-
Apr 15, 2026	33.30	33.30	33.30	33.30	33.30	-0.42%	-
Apr 14, 2026	33.44	33.44	33.44	33.44	33.44	-1.73%	-
Apr 13, 2026	34.03	34.03	34.03	34.03	34.03	0.71%	-
Apr 10, 2026	33.79	33.79	33.79	33.79	33.79	-0.03%	-
Apr 9, 2026	33.80	33.80	33.80	33.80	33.80	1.62%	-
Apr 8, 2026	33.26	33.26	33.26	33.26	33.26	-1.01%	-
Apr 7, 2026	33.60	33.60	33.60	33.60	33.60	0.51%	-
Apr 2, 2026	33.43	33.43	33.43	33.43	33.43	1.17%	-
Apr 1, 2026	33.05	33.05	33.05	33.05	33.05	1.19%	-
Mar 31, 2026	32.66	32.66	32.66	32.66	32.66	-2.22%	-
Mar 30, 2026	33.40	33.40	33.40	33.40	33.40	1.44%	-
Mar 27, 2026	32.92	32.92	32.92	32.92	32.92	1.42%	-
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%	-