BIT:1PUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.08	24.11	23.82	23.84	23.84	-1.65%	413
Sep 3, 2026	23.98	24.37	23.98	24.24	24.24	-1.66%	267
Sep 2, 2026	24.36	24.69	24.26	24.65	24.65	0.49%	312
Sep 1, 2026	25.00	25.00	24.41	24.53	24.53	-3.16%	771
Aug 31, 2026	25.62	25.74	25.62	25.33	25.33	-1.52%	63
Aug 28, 2026	25.45	25.62	25.45	25.72	25.72	-1.72%	1,222
Aug 27, 2026	25.30	26.15	25.30	26.17	26.17	4.60%	9,078
Aug 26, 2026	25.19	25.26	25.03	25.02	25.02	0.32%	234
Aug 25, 2026	24.98	24.98	24.64	24.94	24.94	-0.91%	360
Aug 24, 2026	25.37	25.37	25.13	25.17	25.17	0.52%	521
Aug 21, 2026	24.96	25.09	24.96	25.04	25.04	-0.28%	209
Aug 20, 2026	25.40	25.50	24.84	25.11	25.11	-2.03%	1,692
Aug 19, 2026	25.67	25.71	25.67	25.63	25.63	-0.35%	377
Aug 18, 2026	25.50	25.70	25.50	25.72	25.72	-0.23%	561
Aug 17, 2026	26.20	26.26	25.59	25.78	25.78	-3.08%	2,912
Aug 14, 2026	27.02	27.02	26.93	26.60	26.60	0.04%	35
Aug 13, 2026	26.73	26.73	26.68	26.59	26.59	-0.23%	25
Aug 12, 2026	26.56	26.75	26.42	26.65	26.65	0.15%	250
Aug 11, 2026	26.89	26.89	26.55	26.61	26.61	-2.24%	2,150
Aug 10, 2026	27.36	27.36	27.36	27.22	27.22	0.11%	21
Aug 7, 2026	27.31	27.45	27.31	27.19	27.19	-0.40%	75
Aug 6, 2026	27.36	27.36	27.12	27.30	27.30	2.06%	204
Aug 5, 2026	26.70	26.70	26.40	26.75	26.75	-2.09%	1,307
Aug 4, 2026	27.14	27.34	26.99	27.32	27.32	-0.51%	2,491
Aug 3, 2026	25.01	28.40	25.01	27.46	27.46	-0.76%	2,129
Jul 31, 2026	27.30	27.82	26.27	27.67	27.67	-2.12%	4,926
Jul 30, 2026	28.10	28.16	27.77	28.27	28.27	-2.18%	582
Jul 29, 2026	29.37	29.63	28.93	28.90	28.90	-0.82%	582
Jul 28, 2026	28.84	29.10	28.67	29.14	29.14	1.32%	2,211
Jul 27, 2026	28.09	28.80	28.07	28.76	28.76	3.64%	712
Jul 24, 2026	27.34	27.92	27.30	27.75	27.75	1.54%	1,359
Jul 23, 2026	28.21	28.21	27.40	27.33	27.33	-4.81%	636
Jul 22, 2026	28.71	28.71	28.71	28.71	28.71	-0.49%	15
Jul 21, 2026	28.98	29.17	28.95	28.85	28.85	-1.47%	211
Jul 20, 2026	28.63	29.38	28.63	29.28	29.28	2.20%	343
Jul 17, 2026	28.61	28.90	28.61	28.65	28.65	-2.05%	123
Jul 16, 2026	29.30	29.30	28.49	29.25	29.25	0.24%	403
Jul 15, 2026	28.31	29.13	28.31	29.18	29.18	2.64%	29
Jul 14, 2026	28.48	28.48	28.25	28.43	28.43	-0.87%	90
Jul 13, 2026	28.15	28.88	28.15	28.68	28.68	1.74%	1,247
Jul 10, 2026	27.79	28.24	27.51	28.19	28.19	0.32%	889
Jul 9, 2026	27.66	27.66	27.66	28.10	28.10	1.85%	22
Jul 8, 2026	27.46	27.70	27.15	27.59	27.59	-1.57%	1,588
Jul 7, 2026	28.20	28.50	28.01	28.03	28.03	0.79%	2,442
Jul 6, 2026	27.44	27.83	27.44	27.81	27.81	3.54%	929
Jul 3, 2026	26.54	26.86	26.45	26.86	26.86	0.37%	2,130
Jul 2, 2026	27.51	27.51	26.60	26.76	26.76	-0.78%	341
Jul 1, 2026	26.16	26.89	26.09	26.97	26.97	2.24%	180
Jun 30, 2026	26.77	26.77	26.29	26.38	26.38	-1.75%	133
Jun 29, 2026	26.49	26.54	26.49	26.85	26.85	0.15%	1,532