BIT:1PUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	25.00	25.30	24.90	25.17	25.17	1.00%	914
Apr 15, 2026	24.07	25.00	24.07	24.92	24.92	2.13%	726
Apr 14, 2026	24.38	24.80	24.25	24.40	24.40	0.66%	1,876
Apr 13, 2026	24.21	24.30	24.08	24.24	24.24	-1.98%	2,363
Apr 10, 2026	24.63	25.49	24.58	24.73	24.73	1.77%	8,079
Apr 9, 2026	23.45	24.25	23.17	24.30	24.30	2.75%	3,700
Apr 8, 2026	23.86	23.96	23.36	23.65	23.65	6.05%	3,915
Apr 7, 2026	22.05	22.60	22.05	22.30	22.30	0.54%	129
Apr 2, 2026	22.59	22.65	21.92	22.18	22.18	-3.77%	1,233
Apr 1, 2026	22.46	23.05	22.46	23.05	23.05	5.44%	8,148
Mar 31, 2026	21.96	21.96	21.79	21.86	21.86	0.55%	214
Mar 30, 2026	21.27	21.73	21.19	21.74	21.74	2.26%	1,090
Mar 27, 2026	21.14	21.41	21.06	21.26	21.26	-1.53%	1,323
Mar 26, 2026	21.91	21.91	21.57	21.59	21.59	-1.95%	2,250
Mar 25, 2026	21.91	22.70	21.91	22.02	22.02	3.48%	5,506
Mar 24, 2026	21.20	21.49	21.07	21.28	21.28	4.26%	2,328
Mar 23, 2026	20.17	20.97	20.00	20.41	20.41	1.29%	2,840
Mar 20, 2026	20.94	20.94	20.03	20.15	20.15	-1.95%	1,550
Mar 19, 2026	21.00	21.00	20.10	20.55	20.55	-4.55%	5,547
Mar 18, 2026	22.14	22.14	21.42	21.53	21.53	-3.67%	5,148
Mar 17, 2026	22.16	22.34	21.87	22.35	22.35	2.15%	2,926
Mar 16, 2026	21.12	22.00	21.12	21.88	21.88	0.92%	760
Mar 13, 2026	21.49	21.95	21.04	21.68	21.68	-1.14%	4,073
Mar 12, 2026	21.31	22.07	21.30	21.93	21.93	1.72%	845
Mar 11, 2026	21.98	21.98	21.46	21.56	21.56	-1.78%	1,932
Mar 10, 2026	22.23	22.38	21.50	21.95	21.95	1.48%	2,067
Mar 9, 2026	21.46	21.78	21.26	21.63	21.63	-3.57%	5,100
Mar 6, 2026	22.84	22.97	22.28	22.43	22.43	-1.62%	3,146
Mar 5, 2026	22.00	23.37	21.92	22.80	22.80	5.26%	6,500
Mar 4, 2026	21.72	21.84	21.47	21.66	21.66	0.05%	1,226
Mar 3, 2026	21.92	21.94	21.48	21.65	21.65	-3.31%	16,180
Mar 2, 2026	22.77	23.03	22.20	22.39	22.39	-6.47%	7,172
Feb 27, 2026	24.50	24.50	22.87	23.94	23.94	-3.43%	8,584
Feb 26, 2026	22.90	24.86	22.87	24.79	24.79	10.18%	25,394
Feb 25, 2026	22.77	23.02	22.44	22.50	22.50	-2.56%	548
Feb 24, 2026	22.95	23.36	22.78	23.09	23.09	2.17%	844
Feb 23, 2026	23.66	23.66	22.50	22.60	22.60	-2.21%	867
Feb 20, 2026	23.14	23.14	22.98	23.11	23.11	0.96%	250
Feb 19, 2026	23.70	23.70	22.86	22.89	22.89	-3.42%	800
Feb 18, 2026	23.15	23.69	22.65	23.70	23.70	0.25%	3,690
Feb 17, 2026	22.86	23.68	22.77	23.64	23.64	1.76%	881
Feb 16, 2026	23.60	24.00	23.22	23.23	23.23	-1.53%	6,115
Feb 13, 2026	22.91	23.70	22.75	23.59	23.59	3.24%	4,961
Feb 12, 2026	22.79	23.16	22.73	22.85	22.85	-0.31%	1,976
Feb 11, 2026	23.27	23.44	22.85	22.92	22.92	-2.68%	4,251
Feb 10, 2026	23.65	23.72	23.26	23.55	23.55	1.03%	2,639
Feb 9, 2026	22.86	23.69	22.75	23.31	23.31	2.10%	9,502
Feb 6, 2026	22.55	22.81	21.90	22.83	22.83	-2.56%	10,942
Feb 5, 2026	23.15	23.43	22.85	23.43	23.43	2.67%	7,523
Feb 4, 2026	22.63	23.34	22.63	22.82	22.82	1.11%	9,223