BIT:1PPLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.74	36.74	36.74	36.74	36.74	2.06%	-
Oct 1, 2026	36.00	36.00	36.00	36.00	36.00	-1.83%	-
Sep 30, 2026	36.67	36.67	36.67	36.67	36.67	6.11%	-
Sep 29, 2026	34.56	34.56	34.56	34.56	34.56	-0.58%	-
Sep 28, 2026	34.76	34.76	34.76	34.76	34.76	0.03%	-
Sep 25, 2026	35.77	35.77	34.26	34.75	34.75	8.32%	509
Sep 24, 2026	32.08	32.08	32.08	32.08	32.08	0.50%	-
Sep 23, 2026	31.92	31.92	31.92	31.92	31.92	-0.37%	-
Sep 22, 2026	32.04	32.04	32.04	32.04	32.04	2.27%	-
Sep 21, 2026	31.33	31.33	31.33	31.33	31.33	-1.85%	-
Sep 18, 2026	31.92	31.92	31.92	31.92	31.92	-1.72%	-
Sep 17, 2026	32.48	32.48	32.48	32.48	32.48	-1.40%	-
Sep 16, 2026	32.94	32.94	32.94	32.94	32.94	-1.14%	-
Sep 15, 2026	33.32	33.32	33.32	33.32	33.32	-0.51%	-
Sep 14, 2026	33.49	33.49	33.49	33.49	33.49	3.27%	-
Sep 11, 2026	32.43	32.43	32.43	32.43	32.43	-0.43%	-
Sep 10, 2026	32.57	32.57	32.57	32.57	32.57	-0.64%	-
Sep 9, 2026	32.78	32.78	32.78	32.78	32.78	-1.00%	-
Sep 8, 2026	33.11	33.11	33.11	33.11	33.11	-4.88%	-
Sep 7, 2026	34.81	34.81	34.81	34.81	34.81	4.57%	-
Sep 4, 2026	33.29	33.29	33.29	33.29	33.29	-0.98%	-
Sep 3, 2026	33.62	33.62	33.62	33.62	33.62	-0.06%	-
Sep 2, 2026	33.64	33.64	33.64	33.64	33.64	1.48%	-
Sep 1, 2026	33.15	33.15	33.15	33.15	33.15	1.35%	-
Aug 31, 2026	32.71	32.71	32.71	32.71	32.71	-4.30%	-
Aug 28, 2026	34.18	34.18	34.18	34.18	34.18	0.74%	-
Aug 27, 2026	33.93	33.93	33.93	33.93	33.93	0.80%	-
Aug 26, 2026	33.66	33.66	33.66	33.66	33.66	0.87%	-
Aug 25, 2026	33.37	33.37	33.37	33.37	33.37	1.18%	-
Aug 24, 2026	32.98	32.98	32.98	32.98	32.98	1.54%	-
Aug 21, 2026	32.48	32.48	32.48	32.48	32.48	0.50%	-
Aug 20, 2026	32.32	32.32	32.32	32.32	32.32	-4.66%	-
Aug 19, 2026	33.90	33.90	33.90	33.90	33.90	-1.28%	-
Aug 18, 2026	34.34	34.34	34.34	34.34	34.34	0.47%	-
Aug 17, 2026	34.18	34.18	34.18	34.18	34.18	-2.43%	-
Aug 14, 2026	35.03	35.03	35.03	35.03	35.03	-1.44%	-
Aug 13, 2026	35.54	35.54	35.54	35.54	35.54	0.99%	-
Aug 12, 2026	35.19	35.19	35.19	35.19	35.19	0.14%	-
Aug 11, 2026	35.14	35.14	35.14	35.14	35.14	-1.15%	-
Aug 10, 2026	35.55	35.55	35.55	35.55	35.55	-4.54%	-
Aug 7, 2026	37.24	37.24	37.24	37.24	37.24	-1.85%	-
Aug 6, 2026	37.94	37.94	37.94	37.94	37.94	-4.79%	-
Aug 5, 2026	39.85	39.85	39.85	39.85	39.85	0.45%	-
Aug 4, 2026	39.67	39.67	39.67	39.67	39.67	7.62%	-
Aug 3, 2026	36.86	36.86	36.86	36.86	36.86	4.36%	-
Jul 31, 2026	35.32	35.32	35.32	35.32	35.32	-1.48%	-
Jul 30, 2026	35.85	35.85	35.85	35.85	35.85	-3.47%	-
Jul 29, 2026	37.14	37.14	37.14	37.14	37.14	-0.54%	-
Jul 28, 2026	37.34	37.34	37.34	37.34	37.34	0.13%	-
Jul 27, 2026	37.29	37.29	37.29	37.29	37.29	0.05%	-