BIT:1PSTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	121.15	122.85	121.15	123.50	123.50	4.62%	51
Oct 1, 2026	118.05	118.05	118.05	118.05	118.05	1.68%	-
Sep 30, 2026	116.10	116.10	116.10	116.10	116.10	1.66%	-
Sep 29, 2026	115.10	115.10	115.10	114.20	114.20	1.56%	1
Sep 28, 2026	111.45	111.45	111.45	112.45	112.45	2.04%	1
Sep 25, 2026	110.20	110.20	110.20	110.20	110.20	-2.78%	-
Sep 24, 2026	100.20	113.50	100.20	113.35	113.35	18.39%	86
Sep 23, 2026	97.42	97.42	95.00	95.74	95.74	0.06%	16
Sep 22, 2026	97.40	97.40	97.40	95.68	95.68	1.14%	17
Sep 21, 2026	94.60	94.60	94.60	94.60	94.60	4.69%	-
Sep 18, 2026	91.78	91.78	91.78	90.36	90.36	1.01%	1
Sep 17, 2026	90.40	90.40	90.40	89.46	89.46	5.10%	2
Sep 16, 2026	85.04	85.04	85.04	85.12	85.12	0.92%	34
Sep 15, 2026	84.34	84.34	84.34	84.34	84.34	1.44%	-
Sep 14, 2026	83.26	83.26	83.26	83.14	83.14	-3.97%	200
Sep 11, 2026	86.58	86.58	86.58	86.58	86.58	2.41%	-
Sep 10, 2026	84.54	84.54	84.54	84.54	84.54	-1.35%	-
Sep 9, 2026	85.70	85.70	85.70	85.70	85.70	0.66%	-
Sep 8, 2026	89.34	89.34	85.20	85.14	85.14	4.77%	118
Sep 7, 2026	85.08	85.08	85.08	81.26	81.26	-5.75%	9
Sep 4, 2026	86.22	86.22	86.22	86.22	86.22	3.56%	-
Sep 3, 2026	83.26	83.26	83.26	83.26	83.26	2.64%	-
Sep 2, 2026	81.12	81.12	81.12	81.12	81.12	-0.42%	-
Sep 1, 2026	81.46	81.46	81.46	81.46	81.46	2.39%	-
Aug 31, 2026	79.56	79.56	79.56	79.56	79.56	-1.75%	-
Aug 28, 2026	82.84	82.84	82.84	80.98	80.98	-4.59%	17
Aug 27, 2026	82.76	82.76	82.76	84.88	84.88	-9.10%	4
Aug 26, 2026	93.38	93.38	93.38	93.38	93.38	4.27%	-
Aug 25, 2026	87.88	87.88	87.88	89.56	89.56	1.34%	2
Aug 24, 2026	88.38	88.38	88.38	88.38	88.38	-5.27%	-
Aug 21, 2026	93.30	93.30	93.30	93.30	93.30	-2.47%	-
Aug 20, 2026	96.28	96.32	95.78	95.66	95.66	2.35%	277
Aug 19, 2026	94.90	94.90	94.90	93.46	93.46	-7.05%	10
Aug 18, 2026	98.64	98.64	98.42	100.55	100.55	0.69%	134
Aug 17, 2026	99.86	99.86	99.86	99.86	99.86	-0.74%	-
Aug 14, 2026	101.90	101.90	101.35	100.60	100.60	-3.55%	119
Aug 13, 2026	95.72	102.50	95.72	104.30	104.30	10.30%	144
Aug 12, 2026	95.76	95.86	95.76	94.56	94.56	6.41%	220
Aug 11, 2026	90.06	90.06	90.06	88.86	88.86	4.66%	2
Aug 10, 2026	84.22	84.22	84.22	84.90	84.90	12.24%	100
Aug 7, 2026	75.64	75.64	75.64	75.64	75.64	-0.53%	-
Aug 6, 2026	76.04	76.04	76.04	76.04	76.04	7.46%	-
Aug 5, 2026	70.76	70.76	70.76	70.76	70.76	-0.06%	-
Aug 4, 2026	73.20	73.20	73.20	70.80	70.80	4.58%	14
Aug 3, 2026	67.70	67.70	67.70	67.70	67.70	2.27%	-
Jul 31, 2026	66.20	66.20	66.20	66.20	66.20	4.32%	-
Jul 30, 2026	63.46	63.46	63.46	63.46	63.46	3.96%	-
Jul 29, 2026	61.04	61.04	61.04	61.04	61.04	-3.05%	-
Jul 28, 2026	62.96	62.96	62.96	62.96	62.96	-2.69%	-
Jul 27, 2026	64.70	64.70	64.70	64.70	64.70	-1.55%	-