BIT:1TROW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	89.67	89.67	89.67	89.67	89.67	0.56%	-
May 26, 2026	89.97	89.97	89.97	89.17	89.17	-0.08%	1
May 25, 2026	89.24	89.24	89.24	89.24	89.24	0.47%	-
May 22, 2026	88.82	88.82	88.82	88.82	88.82	1.95%	-
May 21, 2026	87.12	87.12	87.12	87.12	87.12	-1.36%	-
May 20, 2026	88.32	88.32	88.32	88.32	88.32	1.19%	-
May 19, 2026	87.28	87.28	87.28	87.28	87.28	-0.83%	-
May 18, 2026	88.01	88.01	88.01	88.01	88.01	0.63%	-
May 15, 2026	87.46	87.46	87.46	87.46	87.46	-1.59%	-
May 14, 2026	88.87	88.87	88.87	88.87	88.87	1.60%	-
May 13, 2026	87.47	87.47	87.47	87.47	87.47	1.53%	-
May 12, 2026	86.15	86.15	86.15	86.15	86.15	-3.57%	-
May 11, 2026	89.32	89.32	89.32	89.34	89.34	0.42%	50
May 8, 2026	89.74	89.74	89.18	88.97	88.97	0.57%	38
May 7, 2026	88.47	88.47	88.47	88.47	88.47	-1.18%	-
May 6, 2026	89.53	89.53	89.53	89.53	89.53	1.59%	-
May 5, 2026	87.30	88.41	87.30	88.13	88.13	-0.11%	27
May 4, 2026	88.23	88.23	88.23	88.23	88.23	1.00%	-
Apr 30, 2026	84.85	84.85	84.85	87.36	87.36	1.25%	29
Apr 29, 2026	84.02	86.28	84.02	86.28	86.28	0.43%	2
Apr 28, 2026	85.91	85.91	85.91	85.91	85.91	1.12%	-
Apr 27, 2026	84.96	84.96	84.96	84.96	84.96	0.20%	-
Apr 24, 2026	84.79	84.79	84.79	84.79	84.79	-0.39%	-
Apr 23, 2026	84.91	84.91	84.91	85.12	85.12	-0.04%	12
Apr 22, 2026	85.47	85.47	85.47	85.15	85.15	0.50%	47
Apr 21, 2026	84.73	84.73	84.73	84.73	84.73	2.45%	-
Apr 20, 2026	82.70	82.70	82.70	82.70	82.70	0.47%	-
Apr 17, 2026	82.31	82.31	82.31	82.31	82.31	1.65%	-
Apr 16, 2026	80.97	80.97	80.97	80.97	80.97	-0.23%	-
Apr 15, 2026	81.16	81.16	81.16	81.16	81.16	-0.11%	-
Apr 14, 2026	81.25	81.25	81.25	81.25	81.25	2.98%	-
Apr 13, 2026	78.90	78.90	78.90	78.90	78.90	0.65%	-
Apr 10, 2026	78.39	78.39	78.39	78.39	78.39	0.55%	-
Apr 9, 2026	77.96	77.96	77.96	77.96	77.96	0.21%	-
Apr 8, 2026	77.80	77.80	77.80	77.80	77.80	2.11%	-
Apr 7, 2026	76.19	76.19	76.19	76.19	76.19	-1.97%	-
Apr 2, 2026	77.72	77.72	77.72	77.72	77.72	-0.96%	-
Apr 1, 2026	79.10	79.10	77.75	78.47	78.47	0.90%	93
Mar 31, 2026	77.77	77.77	77.77	77.77	77.77	-0.55%	-
Mar 30, 2026	75.86	75.86	75.86	78.20	78.20	0.31%	62
Mar 27, 2026	77.96	77.96	77.96	77.96	77.96	0.93%	-
Mar 26, 2026	77.24	77.24	77.24	77.24	77.24	0.06%	-
Mar 25, 2026	77.19	77.19	77.19	77.19	77.19	0.89%	-
Mar 24, 2026	76.51	76.51	76.51	76.51	76.51	1.49%	-
Mar 23, 2026	75.39	75.39	75.39	75.39	75.39	0.35%	-
Mar 20, 2026	75.13	75.13	75.13	75.13	75.13	0.11%	-
Mar 19, 2026	75.05	75.05	75.05	75.05	75.05	-2.43%	-
Mar 18, 2026	76.92	76.92	76.92	76.92	76.92	0.13%	-
Mar 17, 2026	76.82	76.82	76.82	76.82	76.82	1.05%	-
Mar 16, 2026	76.02	76.02	76.02	76.02	76.02	-4.70%	-