BIT:1PUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.40	22.64	22.40	22.27	22.27	-0.67%	727
Oct 1, 2026	22.74	22.74	22.40	22.42	22.42	-1.41%	615
Sep 30, 2026	22.36	22.69	22.13	22.74	22.74	0.80%	2,182
Sep 29, 2026	22.98	22.98	22.55	22.56	22.56	-1.01%	61
Sep 28, 2026	22.75	22.75	22.75	22.79	22.79	2.33%	2
Sep 25, 2026	22.30	22.38	22.30	22.27	22.27	0.41%	9
Sep 24, 2026	22.48	22.48	22.41	22.18	22.18	0.18%	26
Sep 23, 2026	22.72	22.72	21.85	22.14	22.14	-2.77%	2,230
Sep 22, 2026	22.25	22.80	22.25	22.77	22.77	2.34%	10
Sep 21, 2026	21.96	22.41	21.96	22.25	22.25	0.91%	38
Sep 18, 2026	22.30	22.30	21.97	22.05	22.05	-0.14%	20
Sep 17, 2026	22.55	22.55	22.04	22.08	22.08	-1.25%	630
Sep 16, 2026	22.00	22.38	22.00	22.36	22.36	2.29%	311
Sep 15, 2026	21.87	22.28	21.82	21.86	21.86	0.88%	5,757
Sep 14, 2026	21.69	21.72	21.39	21.67	21.67	0.46%	2,174
Sep 11, 2026	21.91	21.91	21.45	21.57	21.57	-6.26%	12,505
Sep 10, 2026	22.63	23.01	22.12	23.01	23.01	1.46%	1,198
Sep 9, 2026	22.75	23.05	22.64	22.68	22.68	-1.39%	275
Sep 8, 2026	23.43	23.43	23.00	23.00	23.00	-2.09%	178
Sep 7, 2026	23.66	23.71	23.52	23.49	23.49	-1.47%	253
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