BIT:1UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	84.72	84.72	84.72	84.72	84.72	-0.28%	-
Mar 25, 2026	85.79	85.79	84.58	84.96	84.96	0.17%	59
Mar 24, 2026	84.82	84.82	84.82	84.82	84.82	0.28%	-
Mar 23, 2026	82.48	84.58	82.48	84.58	84.58	1.04%	439
Mar 20, 2026	83.71	83.71	83.71	83.71	83.71	1.09%	-
Mar 19, 2026	84.69	84.71	84.69	82.81	82.81	-1.51%	294
Mar 18, 2026	85.11	85.11	85.11	84.08	84.08	-1.06%	8
Mar 17, 2026	84.98	84.98	84.98	84.98	84.98	-0.18%	-
Mar 16, 2026	85.11	85.11	85.11	85.13	85.13	0.12%	1
Mar 13, 2026	85.30	85.95	85.03	85.03	85.03	-0.37%	187
Mar 12, 2026	85.35	85.35	85.35	85.35	85.35	-1.55%	-
Mar 11, 2026	87.29	87.29	86.69	86.69	86.69	-0.42%	157
Mar 10, 2026	86.57	87.29	86.57	87.06	87.06	3.48%	62
Mar 9, 2026	86.95	87.94	84.04	84.13	84.13	-3.08%	194
Mar 6, 2026	88.94	88.94	87.11	86.80	86.80	-5.23%	246
Mar 5, 2026	91.59	91.59	91.59	91.59	91.59	-7.10%	-
Mar 4, 2026	98.37	98.37	98.37	98.59	98.59	2.25%	50
Mar 3, 2026	96.70	97.15	95.92	96.42	96.42	-0.74%	373
Mar 2, 2026	97.14	97.14	97.14	97.14	97.14	-1.72%	-
Feb 27, 2026	97.81	97.81	97.81	98.84	98.84	1.05%	11
Feb 26, 2026	98.07	98.07	98.07	97.81	97.81	0.98%	1
Feb 25, 2026	97.85	97.85	97.85	96.86	96.86	-0.98%	51
Feb 24, 2026	98.29	98.29	98.06	97.82	97.82	0.41%	142
Feb 23, 2026	97.42	97.42	97.42	97.42	97.42	-0.47%	-
Feb 20, 2026	97.70	97.72	97.70	97.88	97.88	-0.02%	142
Feb 19, 2026	97.90	97.90	97.90	97.90	97.90	0.37%	-
Feb 18, 2026	97.54	97.54	97.54	97.54	97.54	-0.84%	-
Feb 17, 2026	99.66	99.66	99.21	98.37	98.37	-2.12%	82
Feb 16, 2026	100.50	100.50	100.50	100.50	100.50	0.20%	-
Feb 13, 2026	99.93	100.30	99.00	100.30	98.92	0.42%	391
Feb 12, 2026	101.50	101.50	101.50	99.88	98.50	-0.91%	100
Feb 11, 2026	99.93	101.08	99.93	100.80	99.41	0.81%	185
Feb 10, 2026	99.10	99.10	99.10	99.99	98.61	1.52%	21
Feb 9, 2026	99.13	99.14	97.55	98.49	97.13	-0.33%	33
Feb 6, 2026	98.54	98.54	98.54	98.82	97.46	0.35%	1
Feb 5, 2026	98.65	99.19	98.65	98.48	97.12	0.61%	37
Feb 4, 2026	97.56	97.56	97.56	97.88	96.53	2.50%	51
Feb 3, 2026	92.99	95.93	92.99	95.49	94.17	3.25%	732
Feb 2, 2026	89.30	92.51	89.30	92.48	91.21	3.89%	63
Jan 30, 2026	87.79	87.79	87.79	89.02	87.79	0.95%	-
Jan 29, 2026	87.23	88.36	86.60	88.18	86.97	-0.71%	129
Jan 28, 2026	89.40	89.86	88.45	88.81	87.59	-5.09%	694
Jan 27, 2026	90.31	94.13	88.35	93.57	92.28	3.28%	407
Jan 26, 2026	91.29	91.29	90.44	90.60	89.35	-1.69%	178
Jan 23, 2026	93.21	93.21	92.42	92.16	90.89	-1.39%	21
Jan 22, 2026	92.17	92.17	92.17	93.46	92.17	0.93%	-
Jan 21, 2026	90.64	92.60	90.63	92.60	91.32	2.06%	249
Jan 20, 2026	89.48	89.48	89.48	90.73	89.48	-0.03%	-
Jan 19, 2026	91.87	91.87	91.87	90.76	89.51	-1.76%	63
Jan 16, 2026	92.45	92.45	92.45	92.39	91.12	-1.37%	30