BIT:1PPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	31.70	31.70	31.70	31.70	31.70	-5.49%	-
Jul 3, 2026	33.54	33.54	33.54	33.54	33.54	6.37%	-
Jul 2, 2026	31.53	31.53	31.53	31.53	31.53	-0.32%	-
Jul 1, 2026	31.63	31.63	31.63	31.63	31.63	-1.49%	-
Jun 30, 2026	32.11	32.11	32.11	32.11	32.11	-0.74%	-
Jun 29, 2026	32.35	32.35	32.35	32.35	32.35	-1.04%	-
Jun 26, 2026	32.69	32.69	32.69	32.69	32.69	0.68%	-
Jun 25, 2026	32.47	32.47	32.47	32.47	32.47	0.62%	-
Jun 24, 2026	32.27	32.27	32.27	32.27	32.27	2.28%	-
Jun 23, 2026	30.51	30.51	30.51	31.55	31.55	0.86%	10
Jun 22, 2026	31.28	31.28	31.28	31.28	31.28	1.39%	-
Jun 19, 2026	30.01	30.02	30.01	30.85	30.85	-0.90%	20
Jun 18, 2026	31.13	31.13	31.13	31.13	31.13	0.23%	-
Jun 17, 2026	31.06	31.06	31.06	31.06	31.06	-1.15%	-
Jun 16, 2026	31.42	31.42	31.42	31.42	31.42	1.26%	-
Jun 15, 2026	31.03	31.03	31.03	31.03	31.03	0.45%	-
Jun 12, 2026	30.89	30.89	30.89	30.89	30.89	-0.55%	-
Jun 11, 2026	31.06	31.06	31.06	31.06	31.06	0.78%	-
Jun 10, 2026	30.82	30.82	30.82	30.82	30.82	-8.90%	-
Jun 9, 2026	33.83	33.83	33.83	33.83	33.83	9.70%	-
Jun 8, 2026	30.84	30.84	30.84	30.84	30.84	-0.03%	-
Jun 5, 2026	30.85	30.85	30.85	30.85	30.85	3.38%	-
Jun 4, 2026	29.84	29.84	29.84	29.84	29.84	-2.96%	-
Jun 3, 2026	30.75	30.75	30.75	30.75	30.75	3.12%	-
Jun 2, 2026	29.82	29.82	29.82	29.82	29.82	-0.40%	-
Jun 1, 2026	29.94	29.94	29.94	29.94	29.94	-1.09%	-
May 29, 2026	30.27	30.27	30.27	30.27	30.27	-0.53%	-
May 28, 2026	30.43	30.43	30.43	30.43	30.43	-1.65%	-
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%	-