BIT:1TAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.50	32.50	32.50	32.50	32.50	0.65%	-
Oct 1, 2026	32.29	32.29	32.29	32.29	32.29	0.53%	-
Sep 30, 2026	32.12	32.12	32.12	32.12	32.12	1.26%	-
Sep 29, 2026	31.72	31.72	31.72	31.72	31.72	0.99%	-
Sep 28, 2026	31.41	31.41	31.41	31.41	31.41	-0.85%	-
Sep 25, 2026	31.68	31.68	31.68	31.68	31.68	-1.46%	-
Sep 24, 2026	32.15	32.15	32.15	32.15	32.15	0.28%	-
Sep 23, 2026	31.98	31.98	31.98	32.06	32.06	-3.32%	375
Sep 22, 2026	33.16	33.16	33.16	33.16	33.16	1.91%	-
Sep 21, 2026	32.54	32.54	32.54	32.54	32.54	-2.60%	-
Sep 18, 2026	33.41	33.41	33.41	33.41	33.41	-2.20%	-
Sep 17, 2026	34.16	34.16	34.16	34.16	34.16	0.71%	-
Sep 16, 2026	33.92	33.92	33.92	33.92	33.92	0.98%	-
Sep 15, 2026	33.59	33.59	33.59	33.59	33.59	-0.27%	-
Sep 14, 2026	33.68	33.68	33.68	33.68	33.68	1.63%	-
Sep 11, 2026	33.14	33.14	33.14	33.14	33.14	-0.03%	-
Sep 10, 2026	32.86	32.86	32.86	33.15	33.15	-0.60%	180
Sep 9, 2026	33.35	33.35	33.35	33.35	33.35	-2.85%	-
Sep 8, 2026	35.42	35.42	35.42	34.33	34.33	-7.07%	333
Sep 7, 2026	36.94	36.94	36.94	36.94	36.94	4.76%	-
Sep 4, 2026	35.26	35.26	35.26	35.26	35.26	0.92%	-
Sep 3, 2026	34.94	34.94	34.94	34.94	34.94	-1.27%	-
Sep 2, 2026	35.39	35.39	35.39	35.39	35.39	3.30%	-
Sep 1, 2026	34.26	34.26	34.26	34.26	34.26	-2.31%	-
Aug 31, 2026	35.60	35.60	35.60	35.07	35.07	-1.38%	90
Aug 28, 2026	35.56	35.56	35.56	35.56	35.56	0.71%	-
Aug 27, 2026	35.31	35.31	35.31	35.31	35.31	-1.14%	-
Aug 26, 2026	36.13	36.13	36.13	36.13	35.72	0.11%	-
Aug 25, 2026	36.09	36.09	36.09	36.09	35.68	-3.32%	-
Aug 24, 2026	37.33	37.33	37.33	37.33	36.90	1.77%	-
Aug 21, 2026	36.62	36.62	36.62	36.68	36.26	1.75%	5
Aug 20, 2026	36.05	36.05	36.05	36.05	35.64	0.53%	-
Aug 19, 2026	35.86	35.86	35.86	35.86	35.45	0.31%	-
Aug 18, 2026	35.75	35.75	35.75	35.75	35.34	1.16%	-
Aug 17, 2026	35.34	35.34	35.34	35.34	34.94	-3.73%	-
Aug 14, 2026	36.71	36.71	36.71	36.71	36.29	1.16%	-
Aug 13, 2026	36.29	36.29	36.29	36.29	35.88	0.72%	-
Aug 12, 2026	36.03	36.03	36.03	36.03	35.62	-1.04%	-
Aug 11, 2026	36.41	36.41	36.41	36.41	35.99	-0.25%	-
Aug 10, 2026	36.50	36.50	36.50	36.50	36.08	-2.61%	-
Aug 7, 2026	36.12	36.12	36.12	37.48	37.05	0.37%	6
Aug 6, 2026	37.34	37.34	37.34	37.34	36.91	3.23%	-
Aug 5, 2026	36.17	36.17	36.17	36.17	35.76	-0.55%	-
Aug 4, 2026	36.37	36.37	36.37	36.37	35.96	-0.33%	-
Aug 3, 2026	36.49	36.49	36.49	36.49	36.07	1.28%	-
Jul 31, 2026	36.03	36.03	36.03	36.03	35.62	1.01%	-
Jul 30, 2026	35.67	35.67	35.67	35.67	35.26	-5.73%	-
Jul 29, 2026	37.84	37.84	37.84	37.84	37.41	0.45%	-
Jul 28, 2026	37.67	37.67	37.67	37.67	37.24	3.83%	-
Jul 27, 2026	36.28	36.28	36.28	36.28	35.87	0.86%	-