BIT:1REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	22.16	22.16	22.16	22.16	-	0.96%	-
Jul 6, 2026	21.65	21.75	21.65	21.95	21.95	-0.29%	1,115
Jul 3, 2026	22.14	22.63	22.14	22.46	22.01	-0.53%	10,381
Jul 2, 2026	21.99	22.60	21.99	22.58	22.13	2.40%	3,485
Jul 1, 2026	21.79	21.79	21.78	22.05	21.61	0.55%	386
Jun 30, 2026	21.51	21.99	21.47	21.93	21.49	1.53%	1,265
Jun 29, 2026	21.49	21.64	21.49	21.60	21.17	1.79%	2,800
Jun 26, 2026	21.17	21.35	21.15	21.22	20.80	-0.89%	1,457
Jun 25, 2026	21.35	21.38	20.87	21.41	20.98	1.66%	3,556
Jun 24, 2026	21.69	21.69	21.34	21.06	20.64	-3.48%	2,558
Jun 23, 2026	21.78	21.78	21.59	21.82	21.39	0.65%	560
Jun 22, 2026	21.67	21.85	21.64	21.68	21.25	0.60%	3,226
Jun 19, 2026	21.53	21.77	21.53	21.55	21.12	1.17%	540
Jun 18, 2026	21.68	21.68	21.27	21.30	20.88	-2.29%	1,743
Jun 17, 2026	21.53	21.98	21.53	21.80	21.37	0.14%	2,183
Jun 16, 2026	21.68	21.72	21.50	21.77	21.34	0.51%	1,595
Jun 15, 2026	21.60	21.90	21.60	21.66	21.23	-4.87%	2,623
Jun 12, 2026	23.03	23.13	22.41	22.77	22.32	-5.28%	8,574
Jun 11, 2026	23.55	24.10	23.55	24.04	23.56	3.84%	2,556
Jun 10, 2026	22.64	23.01	22.64	23.15	22.69	2.16%	519
Jun 9, 2026	22.85	22.99	22.65	22.66	22.21	-1.90%	3,301
Jun 8, 2026	24.30	24.30	23.16	23.10	22.64	0.30%	2,379
Jun 5, 2026	22.81	23.01	22.68	23.03	22.57	0.70%	399
Jun 4, 2026	24.45	24.45	22.81	22.87	22.42	-1.76%	788
Jun 3, 2026	22.84	23.24	22.84	23.28	22.82	2.60%	2,657
Jun 2, 2026	22.43	22.62	22.35	22.69	22.24	0.58%	3,143
Jun 1, 2026	22.31	22.54	22.23	22.56	22.11	2.45%	1,137
May 29, 2026	21.90	22.08	21.79	22.02	21.58	1.01%	2,065
May 28, 2026	21.98	21.98	21.56	21.80	21.37	0.41%	1,791
May 27, 2026	22.05	22.12	21.63	21.71	21.28	-3.17%	2,659
May 26, 2026	21.60	22.27	21.60	22.42	21.97	3.18%	1,137
May 25, 2026	21.65	21.89	21.56	21.73	21.30	-2.38%	3,665
May 22, 2026	22.68	22.68	22.68	22.26	21.82	-2.79%	100
May 21, 2026	22.60	23.00	22.53	22.90	22.44	0.79%	960
May 20, 2026	21.20	23.39	21.20	22.72	22.27	-2.20%	670
May 19, 2026	23.00	23.43	23.00	23.23	22.77	-0.60%	1,258
May 18, 2026	23.00	23.37	23.00	23.37	22.91	3.73%	844
May 15, 2026	22.41	22.64	22.41	22.53	22.08	0.67%	1,225
May 14, 2026	22.36	22.36	22.36	22.38	21.94	-0.58%	75
May 13, 2026	22.53	22.54	22.47	22.51	22.06	0.18%	787
May 12, 2026	22.55	22.70	22.46	22.47	22.02	0.72%	1,643
May 11, 2026	22.90	22.90	22.12	22.31	21.87	1.27%	430
May 8, 2026	22.99	22.99	21.73	22.03	21.59	1.10%	1,424
May 7, 2026	21.70	21.70	21.24	21.79	21.36	-0.50%	1,363
May 6, 2026	21.82	21.89	21.58	21.90	21.46	-4.41%	2,067
May 5, 2026	22.91	23.07	22.89	22.91	22.45	0.31%	309
May 4, 2026	22.49	22.78	22.48	22.84	22.39	0.53%	1,156
Apr 30, 2026	22.36	22.66	22.15	22.72	22.27	3.51%	1,638
Apr 29, 2026	21.98	22.00	21.88	21.95	21.51	1.57%	574
Apr 28, 2026	21.82	21.82	21.60	21.61	21.18	2.22%	105