BIT:1PPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	28.17	28.17	28.17	28.17	28.17	-1.05%	-
Sep 23, 2026	28.47	28.47	28.47	28.47	28.47	-1.83%	-
Sep 22, 2026	29.00	29.00	29.00	29.00	29.00	0.14%	-
Sep 21, 2026	28.96	28.96	28.96	28.96	28.96	-0.55%	-
Sep 18, 2026	29.12	29.12	29.12	29.12	29.12	0.07%	-
Sep 17, 2026	29.10	29.10	29.10	29.10	29.10	0.34%	-
Sep 16, 2026	29.00	29.00	29.00	29.00	29.00	0.14%	-
Sep 15, 2026	28.96	28.96	28.96	28.96	28.96	-0.96%	-
Sep 14, 2026	29.24	29.24	29.24	29.24	29.24	-0.54%	-
Sep 11, 2026	29.40	29.40	29.40	29.40	29.40	-0.34%	-
Sep 10, 2026	29.50	29.50	29.50	29.50	29.50	-10.55%	-
Sep 9, 2026	32.98	32.98	32.98	32.98	32.98	9.22%	-
Sep 8, 2026	30.44	30.44	30.44	30.44	30.19	3.57%	-
Sep 7, 2026	29.39	29.39	29.39	29.39	29.15	-2.91%	-
Sep 4, 2026	30.27	30.27	30.27	30.27	30.03	0.56%	-
Sep 3, 2026	30.10	30.10	30.10	30.10	29.86	1.45%	-
Sep 2, 2026	29.67	29.67	29.67	29.67	29.43	0.37%	-
Sep 1, 2026	29.56	29.56	29.56	29.56	29.32	0.72%	-
Aug 31, 2026	29.35	29.35	29.35	29.35	29.11	-0.94%	-
Aug 28, 2026	29.63	29.63	29.63	29.63	29.39	0.17%	-
Aug 27, 2026	29.58	29.58	29.58	29.58	29.34	-2.09%	-
Aug 26, 2026	30.21	30.21	30.21	30.21	29.97	0.57%	-
Aug 25, 2026	30.04	30.04	30.04	30.04	29.80	1.11%	-
Aug 24, 2026	29.71	29.71	29.71	29.71	29.47	-0.13%	-
Aug 21, 2026	29.75	29.75	29.75	29.75	29.51	-2.27%	-
Aug 20, 2026	30.44	30.44	30.44	30.44	30.19	0.16%	-
Aug 19, 2026	30.39	30.39	30.39	30.39	30.15	-3.52%	-
Aug 18, 2026	31.50	31.50	31.50	31.50	31.25	1.91%	-
Aug 17, 2026	30.91	30.91	30.91	30.91	30.66	-	-
Aug 14, 2026	30.91	30.91	30.91	30.91	30.66	0.03%	-
Aug 13, 2026	30.90	30.90	30.90	30.90	30.65	1.28%	-
Aug 12, 2026	30.51	30.51	30.51	30.51	30.26	0.46%	-
Aug 11, 2026	30.37	30.37	30.37	30.37	30.13	-0.10%	-
Aug 10, 2026	30.40	30.40	30.40	30.40	30.16	-0.85%	-
Aug 7, 2026	30.66	30.66	30.66	30.66	30.41	1.52%	-
Aug 6, 2026	30.20	30.20	30.20	30.20	29.96	0.47%	-
Aug 5, 2026	30.06	30.06	30.06	30.06	29.82	-1.44%	-
Aug 4, 2026	30.50	30.50	30.50	30.50	30.25	-0.36%	-
Aug 3, 2026	30.61	30.61	30.61	30.61	30.36	-0.62%	-
Jul 31, 2026	30.80	30.80	30.80	30.80	30.55	0.62%	-
Jul 30, 2026	30.61	30.61	30.61	30.61	30.36	-4.01%	-
Jul 29, 2026	31.89	31.89	31.89	31.89	31.63	-0.53%	-
Jul 28, 2026	32.06	32.06	32.06	32.06	31.80	1.04%	-
Jul 27, 2026	31.73	31.73	31.73	31.73	31.47	-1.09%	-
Jul 24, 2026	32.08	32.08	32.08	32.08	31.82	0.25%	-
Jul 23, 2026	32.00	32.00	32.00	32.00	31.74	1.94%	-
Jul 22, 2026	31.39	31.39	31.39	31.39	31.14	1.55%	-
Jul 21, 2026	30.91	30.91	30.91	30.91	30.66	-1.28%	-
Jul 20, 2026	31.31	31.31	31.31	31.31	31.06	-1.73%	-
Jul 17, 2026	31.86	31.86	31.86	31.86	31.60	0.82%	-