BIT:1UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	100.95	100.95	100.95	100.95	100.95	0.35%	-
Jul 23, 2026	100.60	100.60	100.60	100.60	100.60	-1.52%	-
Jul 22, 2026	102.15	102.15	102.15	102.15	102.15	0.59%	-
Jul 21, 2026	101.55	101.55	101.55	101.55	101.55	1.88%	-
Jul 20, 2026	99.68	99.68	99.68	99.68	99.68	-2.75%	-
Jul 17, 2026	101.60	101.60	101.60	102.50	102.50	0.94%	1
Jul 16, 2026	97.82	98.28	97.78	101.55	101.55	0.79%	114
Jul 15, 2026	99.00	100.85	99.00	100.75	100.75	3.08%	212
Jul 14, 2026	98.84	99.00	98.84	97.74	97.74	-1.41%	160
Jul 13, 2026	99.66	99.92	99.66	99.14	99.14	0.65%	18
Jul 10, 2026	97.18	98.36	97.18	98.50	98.50	0.22%	4
Jul 9, 2026	98.28	98.28	98.28	98.28	98.28	2.52%	-
Jul 8, 2026	97.78	97.78	97.78	95.86	95.86	-1.15%	60
Jul 7, 2026	95.80	97.00	93.98	96.98	96.98	1.15%	820
Jul 6, 2026	95.88	95.88	95.88	95.88	95.88	0.04%	-
Jul 3, 2026	95.84	95.84	95.84	95.84	95.84	-0.35%	-
Jul 2, 2026	95.62	96.18	95.62	96.18	96.18	0.21%	80
Jul 1, 2026	95.98	95.98	95.98	95.98	95.98	3.29%	-
Jun 30, 2026	92.92	92.92	92.92	92.92	92.92	-0.90%	-
Jun 29, 2026	95.64	95.64	93.76	93.76	93.76	-1.76%	17
Jun 26, 2026	95.44	95.44	95.44	95.44	95.44	-0.21%	-
Jun 25, 2026	95.64	95.64	95.64	95.64	95.64	2.18%	-
Jun 24, 2026	92.34	92.34	92.34	93.60	93.60	0.32%	10
Jun 23, 2026	93.30	93.30	93.30	93.30	93.30	-1.25%	-
Jun 22, 2026	94.48	94.48	94.48	94.48	94.48	3.08%	-
Jun 19, 2026	91.62	91.66	91.62	91.66	91.66	-1.36%	12
Jun 18, 2026	92.92	92.92	92.92	92.92	92.92	-0.36%	-
Jun 17, 2026	93.26	93.26	93.26	93.26	93.26	-1.85%	-
Jun 16, 2026	93.98	94.10	93.98	95.02	95.02	1.34%	32
Jun 15, 2026	93.76	93.76	93.76	93.76	93.76	0.13%	-
Jun 12, 2026	93.64	93.64	93.64	93.64	93.64	2.32%	-
Jun 11, 2026	91.52	91.52	91.52	91.52	91.52	0.99%	-
Jun 10, 2026	92.92	92.92	92.52	90.62	90.62	-2.33%	151
Jun 9, 2026	92.78	92.78	92.78	92.78	92.78	-1.40%	-
Jun 8, 2026	94.00	94.00	94.00	94.10	94.10	-1.13%	30
Jun 5, 2026	94.16	94.16	94.16	95.18	95.18	0.13%	30
Jun 4, 2026	93.64	93.64	93.64	95.06	95.06	-0.15%	5
Jun 3, 2026	94.20	95.20	94.02	95.20	95.20	1.02%	241
Jun 2, 2026	93.32	93.32	93.32	94.24	94.24	1.18%	45
Jun 1, 2026	92.26	92.84	92.26	93.14	93.14	2.58%	61
May 29, 2026	90.80	90.80	90.80	90.80	90.80	-0.29%	-
May 28, 2026	91.06	91.06	91.06	91.06	91.06	1.72%	-
May 27, 2026	88.84	88.84	88.84	89.52	89.52	2.29%	112
May 26, 2026	87.12	87.12	87.12	87.52	87.52	6.01%	12
May 25, 2026	82.56	82.56	82.56	82.56	82.56	-4.27%	-
May 22, 2026	84.98	85.20	84.98	86.24	86.24	2.06%	73
May 21, 2026	84.18	84.18	84.18	84.50	84.50	0.19%	30
May 20, 2026	83.78	83.78	83.54	84.34	84.34	1.66%	45
May 19, 2026	82.98	82.98	82.98	82.96	82.96	1.64%	8
May 18, 2026	83.14	83.88	82.96	81.62	81.62	-2.49%	308