BIT:1PUIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.43	16.43	16.43	16.43	16.43	0.80%	-
Jul 23, 2026	16.30	16.30	16.30	16.30	16.30	-3.95%	-
Jul 22, 2026	16.97	16.97	16.97	16.97	16.97	1.50%	-
Jul 21, 2026	16.72	16.72	16.72	16.72	16.72	-0.95%	-
Jul 20, 2026	16.88	16.88	16.88	16.88	16.88	0.24%	-
Jul 17, 2026	16.84	16.84	16.84	16.84	16.84	1.69%	-
Jul 16, 2026	16.56	16.56	16.56	16.56	16.56	-0.54%	-
Jul 15, 2026	16.65	16.65	16.65	16.65	16.65	0.60%	-
Jul 14, 2026	16.55	16.55	16.55	16.55	16.55	-1.43%	-
Jul 13, 2026	16.79	16.79	16.79	16.79	16.79	0.18%	-
Jul 10, 2026	16.76	16.76	16.76	16.76	16.76	0.30%	-
Jul 9, 2026	16.71	16.71	16.71	16.71	16.71	-0.89%	-
Jul 8, 2026	16.86	16.86	16.86	16.86	16.86	-1.46%	-
Jul 7, 2026	17.11	17.11	17.11	17.11	17.11	2.15%	-
Jul 6, 2026	16.75	16.75	16.75	16.75	16.75	-0.42%	-
Jul 3, 2026	16.82	16.82	16.82	16.82	16.82	0.30%	-
Jul 2, 2026	16.77	16.77	16.77	16.77	16.77	1.57%	-
Jul 1, 2026	15.84	15.84	15.84	16.51	16.51	2.87%	5
Jun 30, 2026	16.05	16.05	16.05	16.05	16.05	-1.53%	-
Jun 29, 2026	16.30	16.30	16.30	16.30	16.30	2.90%	-
Jun 26, 2026	15.84	15.84	15.84	15.84	15.84	-1.19%	-
Jun 25, 2026	16.03	16.03	16.03	16.03	16.03	-0.25%	-
Jun 24, 2026	15.89	15.89	15.89	16.07	16.07	0.44%	200
Jun 23, 2026	16.00	16.00	16.00	16.00	16.00	0.88%	-
Jun 22, 2026	15.86	15.86	15.86	15.86	15.86	-1.31%	-
Jun 19, 2026	16.07	16.07	16.07	16.07	16.07	1.01%	-
Jun 18, 2026	15.91	15.91	15.91	15.91	15.91	-1.55%	-
Jun 17, 2026	15.86	16.00	15.32	16.16	16.16	0.25%	250
Jun 16, 2026	16.12	16.12	16.12	16.12	16.12	-1.16%	-
Jun 15, 2026	16.76	16.76	16.64	16.31	16.31	-5.33%	470
Jun 12, 2026	16.37	16.37	16.37	17.57	17.23	5.91%	10
Jun 11, 2026	16.59	16.59	16.59	16.59	16.27	1.16%	-
Jun 10, 2026	16.40	16.40	16.40	16.40	16.08	-3.30%	-
Jun 9, 2026	16.50	16.50	16.50	16.96	16.63	5.67%	92
Jun 8, 2026	16.05	16.05	16.05	16.05	15.74	1.90%	-
Jun 5, 2026	15.75	15.75	15.75	15.75	15.44	-1.07%	-
Jun 4, 2026	15.92	15.92	15.92	15.92	15.61	1.08%	-
Jun 3, 2026	15.93	15.93	15.93	15.75	15.44	-3.85%	92
Jun 2, 2026	16.38	16.38	16.38	16.38	16.06	2.82%	-
Jun 1, 2026	15.93	15.93	15.93	15.93	15.62	-1.73%	-
May 29, 2026	15.85	16.19	15.14	16.21	15.89	1.76%	1,250
May 28, 2026	15.93	15.93	15.93	15.93	15.62	-0.81%	-
May 27, 2026	16.06	16.06	16.06	16.06	15.75	6.57%	-
May 26, 2026	15.07	15.07	15.07	15.07	14.78	-1.57%	-
May 25, 2026	15.31	15.31	15.31	15.31	15.01	-4.07%	-
May 22, 2026	15.96	15.96	15.96	15.96	15.65	-8.43%	-
May 21, 2026	17.95	17.95	17.95	17.43	17.09	-0.06%	200
May 20, 2026	17.44	17.44	17.44	17.44	17.10	-0.97%	-
May 19, 2026	17.61	17.61	17.61	17.61	17.27	-0.62%	-
May 18, 2026	17.72	17.72	17.72	17.72	17.38	3.38%	-