BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.54	39.54	39.46	39.48	-	0.87%	633
Mar 26, 2026	38.42	39.64	38.35	39.14	39.14	1.27%	1,543
Mar 25, 2026	38.56	39.58	38.38	38.65	38.65	0.19%	2,947
Mar 24, 2026	39.16	39.16	38.37	38.58	38.58	-1.34%	5,189
Mar 23, 2026	37.50	39.26	37.02	39.10	39.10	2.95%	14,932
Mar 20, 2026	38.36	38.47	37.95	37.98	37.98	-1.00%	1,916
Mar 19, 2026	38.49	38.77	38.04	38.37	38.37	-1.60%	3,821
Mar 18, 2026	40.33	40.48	39.00	38.99	38.99	-3.13%	1,454
Mar 17, 2026	39.21	40.60	39.21	40.25	40.25	1.36%	5,219
Mar 16, 2026	39.27	39.93	39.24	39.71	39.71	1.46%	2,153
Mar 13, 2026	38.53	39.32	38.38	39.14	39.14	0.69%	2,676
Mar 12, 2026	39.33	39.90	38.87	38.87	38.87	-0.79%	2,559
Mar 11, 2026	38.68	39.70	38.67	39.18	39.18	0.99%	6,674
Mar 10, 2026	39.68	39.87	38.65	38.80	38.80	-2.02%	4,022
Mar 9, 2026	39.70	40.12	38.99	39.60	39.60	-1.63%	8,079
Mar 6, 2026	41.20	41.25	40.10	40.25	40.25	-1.63%	6,127
Mar 5, 2026	40.27	41.25	39.90	40.92	40.92	0.97%	6,422
Mar 4, 2026	39.60	40.60	39.45	40.52	40.52	2.65%	7,218
Mar 3, 2026	38.20	39.92	37.61	39.48	39.35	1.77%	8,377
Mar 2, 2026	38.06	39.12	37.75	38.79	38.67	-0.22%	6,518
Feb 27, 2026	38.45	39.20	38.45	38.88	38.76	0.17%	7,544
Feb 26, 2026	40.29	40.40	38.31	38.81	38.69	-1.88%	14,848
Feb 25, 2026	39.85	41.09	39.32	39.56	39.43	6.70%	35,594
Feb 24, 2026	37.48	37.63	36.70	37.07	36.96	-0.48%	14,433
Feb 23, 2026	35.03	37.25	34.44	37.25	37.14	5.11%	11,931
Feb 20, 2026	35.41	36.23	35.25	35.44	35.33	1.08%	9,566
Feb 19, 2026	35.47	35.47	34.98	35.06	34.95	-0.27%	6,291
Feb 18, 2026	34.78	35.28	34.48	35.16	35.05	0.10%	6,684
Feb 17, 2026	34.03	35.12	33.86	35.12	35.01	3.32%	12,872
Feb 16, 2026	33.80	34.56	33.80	33.99	33.89	1.77%	4,897
Feb 13, 2026	33.00	33.51	32.85	33.40	33.30	2.00%	7,434
Feb 12, 2026	33.99	34.07	32.75	32.75	32.64	-3.72%	11,842
Feb 11, 2026	34.96	35.30	33.95	34.01	33.91	-3.65%	11,061
Feb 10, 2026	34.65	35.51	34.26	35.30	35.19	2.51%	15,637
Feb 9, 2026	34.22	34.63	33.39	34.44	34.33	1.65%	20,392
Feb 6, 2026	33.67	34.21	33.39	33.88	33.77	0.67%	18,575
Feb 5, 2026	34.91	35.09	33.03	33.65	33.55	-3.65%	41,387
Feb 4, 2026	36.27	36.27	33.84	34.93	34.82	-2.29%	76,575
Feb 3, 2026	45.12	46.02	35.68	35.75	35.63	-20.35%	137,070
Feb 2, 2026	44.06	45.20	43.81	44.88	44.74	1.93%	9,386
Jan 30, 2026	44.19	44.39	43.92	44.03	43.89	-0.70%	6,429
Jan 29, 2026	45.20	45.47	44.15	44.34	44.20	-2.78%	7,808
Jan 28, 2026	46.07	46.34	45.57	45.61	45.47	-1.82%	7,038
Jan 27, 2026	47.95	47.96	46.35	46.46	46.31	-2.93%	4,580
Jan 26, 2026	47.91	48.01	47.60	47.86	47.71	-0.78%	2,317
Jan 23, 2026	48.85	48.89	48.20	48.23	48.08	-1.26%	3,077
Jan 22, 2026	48.16	49.00	48.04	48.85	48.69	2.82%	5,432
Jan 21, 2026	47.23	47.91	46.94	47.51	47.36	0.08%	3,316
Jan 20, 2026	48.07	48.07	46.98	47.47	47.32	-1.25%	5,458
Jan 19, 2026	48.81	48.81	47.74	48.07	47.92	-1.20%	2,931