BIT:1REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.53	21.75	21.53	21.75	-	-0.09%	-
Jun 16, 2026	21.68	21.72	21.50	21.77	21.77	0.51%	1,595
Jun 15, 2026	21.60	21.90	21.60	21.66	21.66	-4.87%	2,623
Jun 12, 2026	23.03	23.13	22.41	22.77	22.77	-5.28%	8,574
Jun 11, 2026	23.55	24.10	23.55	24.04	24.04	3.84%	2,556
Jun 10, 2026	22.64	23.01	22.64	23.15	23.15	2.16%	519
Jun 9, 2026	22.85	22.99	22.65	22.66	22.66	-1.90%	3,301
Jun 8, 2026	24.30	24.30	23.16	23.10	23.10	0.30%	2,379
Jun 5, 2026	22.81	23.01	22.68	23.03	23.03	0.70%	399
Jun 4, 2026	24.45	24.45	22.81	22.87	22.87	-1.76%	788
Jun 3, 2026	22.84	23.24	22.84	23.28	23.28	2.60%	2,657
Jun 2, 2026	22.43	22.62	22.35	22.69	22.69	0.58%	3,143
Jun 1, 2026	22.31	22.54	22.23	22.56	22.56	2.45%	1,137
May 29, 2026	21.90	22.08	21.79	22.02	22.02	1.01%	2,065
May 28, 2026	21.98	21.98	21.56	21.80	21.80	0.41%	1,791
May 27, 2026	22.05	22.12	21.63	21.71	21.71	-3.17%	2,659
May 26, 2026	21.60	22.27	21.60	22.42	22.42	3.18%	1,137
May 25, 2026	21.65	21.89	21.56	21.73	21.73	-2.38%	3,665
May 22, 2026	22.68	22.68	22.68	22.26	22.26	-2.79%	100
May 21, 2026	22.60	23.00	22.53	22.90	22.90	0.79%	960
May 20, 2026	21.20	23.39	21.20	22.72	22.72	-2.20%	670
May 19, 2026	23.00	23.43	23.00	23.23	23.23	-0.60%	1,258
May 18, 2026	23.00	23.37	23.00	23.37	23.37	3.73%	844
May 15, 2026	22.41	22.64	22.41	22.53	22.53	0.67%	1,225
May 14, 2026	22.36	22.36	22.36	22.38	22.38	-0.58%	75
May 13, 2026	22.53	22.54	22.47	22.51	22.51	0.18%	787
May 12, 2026	22.55	22.70	22.46	22.47	22.47	0.72%	1,643
May 11, 2026	22.90	22.90	22.12	22.31	22.31	1.27%	430
May 8, 2026	22.99	22.99	21.73	22.03	22.03	1.10%	1,424
May 7, 2026	21.70	21.70	21.24	21.79	21.79	-0.50%	1,363
May 6, 2026	21.82	21.89	21.58	21.90	21.90	-4.41%	2,067
May 5, 2026	22.91	23.07	22.89	22.91	22.91	0.31%	309
May 4, 2026	22.49	22.78	22.48	22.84	22.84	0.53%	1,156
Apr 30, 2026	22.36	22.66	22.15	22.72	22.72	3.51%	1,638
Apr 29, 2026	21.98	22.00	21.88	21.95	21.95	1.57%	574
Apr 28, 2026	21.82	21.82	21.60	21.61	21.61	2.22%	105
Apr 27, 2026	21.14	21.52	21.10	21.14	21.14	1.39%	1,536
Apr 24, 2026	21.09	21.09	20.80	20.85	20.85	-0.52%	1,805
Apr 23, 2026	21.23	21.30	20.90	20.96	20.96	-1.13%	2,802
Apr 22, 2026	20.65	21.12	20.65	21.20	21.20	2.61%	2,280
Apr 21, 2026	20.25	20.63	20.22	20.66	20.66	2.18%	1,923
Apr 20, 2026	20.45	20.45	20.20	20.22	20.22	2.10%	2,282
Apr 17, 2026	23.05	23.05	19.58	19.81	19.81	-5.51%	9,775
Apr 16, 2026	20.45	21.00	20.36	20.96	20.96	2.04%	3,570
Apr 15, 2026	21.12	21.12	20.60	20.54	20.54	-2.61%	2,322
Apr 14, 2026	21.54	21.66	21.06	21.09	21.09	-2.77%	1,972
Apr 13, 2026	22.24	22.24	21.68	21.69	21.69	-0.09%	3,359
Apr 10, 2026	22.30	22.30	21.60	21.71	21.71	-5.24%	5,113
Apr 9, 2026	22.80	23.04	22.71	22.91	22.91	1.51%	1,262
Apr 8, 2026	21.91	22.64	21.79	22.57	22.57	-5.72%	5,992