BIT:1REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	24.26	24.33	23.86	23.94	23.94	-1.16%	2,856
Apr 2, 2026	25.83	25.83	24.01	24.22	24.22	3.11%	4,131
Apr 1, 2026	23.46	24.18	23.35	23.49	23.49	-4.78%	2,394
Mar 31, 2026	24.09	24.71	24.07	24.67	24.67	2.83%	2,998
Mar 30, 2026	24.27	24.52	23.99	23.99	23.99	-0.33%	6,595
Mar 27, 2026	23.84	24.09	23.84	24.07	24.07	0.08%	516
Mar 26, 2026	23.91	23.99	23.74	24.05	24.05	1.73%	4,495
Mar 25, 2026	23.05	23.70	23.05	23.64	23.64	0.72%	2,878
Mar 24, 2026	22.56	23.55	22.56	23.47	23.47	3.44%	984
Mar 23, 2026	24.00	24.00	22.39	22.69	22.69	-6.74%	5,845
Mar 20, 2026	24.00	24.80	24.00	24.33	24.33	-1.90%	1,906
Mar 19, 2026	24.51	24.88	24.15	24.80	24.80	1.35%	8,510
Mar 18, 2026	24.40	24.49	23.80	24.47	24.47	1.33%	6,671
Mar 17, 2026	24.00	24.45	23.52	24.15	24.15	3.56%	4,548
Mar 16, 2026	23.33	23.90	23.22	23.32	23.32	1.83%	7,568