BIT:1REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	31.09	31.38	30.63	30.88	30.88	-2.25%	1,966
Sep 24, 2026	31.46	31.67	31.32	31.59	31.59	2.47%	1,479
Sep 23, 2026	30.42	30.91	30.33	30.83	30.83	3.77%	3,865
Sep 22, 2026	29.35	29.75	28.93	29.71	29.71	1.40%	2,221
Sep 21, 2026	29.30	29.37	29.19	29.30	29.30	-1.05%	724
Sep 18, 2026	32.70	32.70	29.31	29.61	29.61	-0.54%	970
Sep 17, 2026	29.27	29.80	29.27	29.77	29.77	2.20%	768
Sep 16, 2026	29.70	29.70	29.10	29.13	29.13	-0.72%	1,550
Sep 15, 2026	29.03	29.40	28.88	29.34	29.34	3.53%	1,406
Sep 14, 2026	29.21	29.59	28.13	28.34	28.34	-1.90%	4,808
Sep 11, 2026	28.92	28.92	28.92	28.89	28.89	-0.07%	6
Sep 10, 2026	28.85	29.20	28.85	28.91	28.91	0.21%	841
Sep 9, 2026	28.92	29.00	28.82	28.85	28.85	1.91%	241
Sep 8, 2026	28.36	28.37	28.36	28.31	28.31	0.25%	745
Sep 7, 2026	28.15	28.33	28.15	28.24	28.24	2.02%	254
Sep 4, 2026	27.68	27.68	27.68	27.68	27.68	-2.43%	-
Sep 3, 2026	28.23	28.42	28.20	28.37	28.37	1.32%	592
Sep 2, 2026	27.60	28.29	27.60	28.00	28.00	-	789
Sep 1, 2026	27.83	27.83	27.83	28.00	28.00	2.75%	125
Aug 31, 2026	27.95	27.95	26.83	27.25	27.25	2.37%	242
Aug 28, 2026	26.62	26.62	26.62	26.62	26.62	0.95%	-
Aug 27, 2026	26.69	26.69	26.69	26.37	26.37	-1.93%	6
Aug 26, 2026	26.50	26.87	26.39	26.89	26.89	-0.07%	1,577
Aug 25, 2026	27.18	27.21	27.00	26.91	26.91	-0.59%	105
Aug 24, 2026	27.50	27.50	27.33	27.07	27.07	-3.11%	878
Aug 21, 2026	28.21	28.29	28.01	27.94	27.94	-0.39%	1,117
Aug 20, 2026	27.79	28.23	27.74	28.05	28.05	2.37%	2,257
Aug 19, 2026	27.40	27.40	27.40	27.40	27.40	-0.47%	-
Aug 18, 2026	27.70	27.70	27.62	27.53	27.53	1.51%	200
Aug 17, 2026	26.79	27.00	26.79	27.12	27.12	1.23%	347
Aug 14, 2026	28.94	28.94	26.52	26.79	26.79	1.67%	2,751
Aug 13, 2026	26.35	26.35	26.35	26.35	26.35	0.50%	-
Aug 12, 2026	26.22	26.22	26.22	26.22	26.22	-0.53%	-
Aug 11, 2026	26.18	26.32	26.18	26.36	26.36	2.57%	567
Aug 10, 2026	25.67	25.80	25.66	25.70	25.70	1.82%	2,365
Aug 7, 2026	25.61	25.62	25.26	25.24	25.24	-0.90%	924
Aug 6, 2026	25.45	25.54	25.45	25.47	25.47	0.55%	180
Aug 5, 2026	25.76	25.85	25.75	25.33	25.33	-2.13%	1,091
Aug 4, 2026	26.42	26.43	25.69	25.88	25.88	-0.31%	811
Aug 3, 2026	25.73	25.80	25.72	25.96	25.96	-1.33%	210
Jul 31, 2026	26.10	26.23	26.10	26.31	26.31	-0.34%	317
Jul 30, 2026	26.42	26.44	26.30	26.40	26.40	0.49%	249
Jul 29, 2026	25.97	25.98	25.97	26.27	26.27	3.96%	55
Jul 28, 2026	25.51	25.74	25.31	25.27	25.27	-1.37%	7,177
Jul 27, 2026	24.70	25.66	24.70	25.62	25.62	-0.50%	1,949
Jul 24, 2026	29.13	29.13	25.52	25.75	25.75	-2.79%	3,614
Jul 23, 2026	25.73	26.55	25.73	26.49	26.49	4.21%	3,613
Jul 22, 2026	25.02	25.57	25.02	25.42	25.42	1.68%	638
Jul 21, 2026	24.90	25.00	24.90	25.00	25.00	0.60%	457
Jul 20, 2026	26.91	26.91	24.80	24.85	24.85	1.55%	3,255