BIT:1UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	90.74	91.22	90.74	89.76	89.76	0.10%	30
Aug 13, 2026	90.74	90.74	90.74	91.10	89.67	1.63%	75
Aug 12, 2026	89.64	89.64	89.64	89.64	88.24	-0.86%	-
Aug 11, 2026	90.42	90.42	90.42	90.42	89.00	0.40%	-
Aug 10, 2026	90.24	90.24	90.24	90.06	88.65	-0.20%	100
Aug 7, 2026	89.68	89.68	89.68	90.24	88.83	-0.07%	18
Aug 6, 2026	93.72	94.82	90.30	90.30	88.89	-2.94%	234
Aug 5, 2026	93.04	93.04	93.04	93.04	91.58	-0.32%	-
Aug 4, 2026	93.34	93.34	93.34	93.34	91.88	1.00%	-
Aug 3, 2026	91.08	91.08	91.08	92.42	90.97	1.47%	6
Jul 31, 2026	91.62	91.62	91.52	91.08	89.65	1.74%	87
Jul 30, 2026	89.52	89.52	89.52	89.52	88.12	-3.16%	-
Jul 29, 2026	93.08	93.08	93.00	92.44	90.99	-2.03%	132
Jul 28, 2026	94.72	94.72	94.72	94.36	92.88	-5.24%	20
Jul 27, 2026	99.58	99.58	99.58	99.58	98.02	-1.36%	-
Jul 24, 2026	100.95	100.95	100.95	100.95	99.37	0.35%	-
Jul 23, 2026	100.60	100.60	100.60	100.60	99.02	-1.52%	-
Jul 22, 2026	102.15	102.15	102.15	102.15	100.55	0.59%	-
Jul 21, 2026	101.55	101.55	101.55	101.55	99.96	1.88%	-
Jul 20, 2026	99.68	99.68	99.68	99.68	98.12	-2.75%	-
Jul 17, 2026	101.60	101.60	101.60	102.50	100.89	0.94%	1
Jul 16, 2026	97.82	98.28	97.78	101.55	99.96	0.79%	114
Jul 15, 2026	99.00	100.85	99.00	100.75	99.17	3.08%	212
Jul 14, 2026	98.84	99.00	98.84	97.74	96.21	-1.41%	160
Jul 13, 2026	99.66	99.92	99.66	99.14	97.59	0.65%	18
Jul 10, 2026	97.18	98.36	97.18	98.50	96.96	0.22%	4
Jul 9, 2026	98.28	98.28	98.28	98.28	96.74	2.52%	-
Jul 8, 2026	97.78	97.78	97.78	95.86	94.36	-1.15%	60
Jul 7, 2026	95.80	97.00	93.98	96.98	95.46	1.15%	820
Jul 6, 2026	95.88	95.88	95.88	95.88	94.38	0.04%	-
Jul 3, 2026	95.84	95.84	95.84	95.84	94.34	-0.35%	-
Jul 2, 2026	95.62	96.18	95.62	96.18	94.67	0.21%	80
Jul 1, 2026	95.98	95.98	95.98	95.98	94.48	3.29%	-
Jun 30, 2026	92.92	92.92	92.92	92.92	91.46	-0.90%	-
Jun 29, 2026	95.64	95.64	93.76	93.76	92.29	-1.76%	17
Jun 26, 2026	95.44	95.44	95.44	95.44	93.94	-0.21%	-
Jun 25, 2026	95.64	95.64	95.64	95.64	94.14	2.18%	-
Jun 24, 2026	92.34	92.34	92.34	93.60	92.13	0.32%	10
Jun 23, 2026	93.30	93.30	93.30	93.30	91.84	-1.25%	-
Jun 22, 2026	94.48	94.48	94.48	94.48	93.00	3.08%	-
Jun 19, 2026	91.62	91.66	91.62	91.66	90.22	-1.36%	12
Jun 18, 2026	92.92	92.92	92.92	92.92	91.46	-0.36%	-
Jun 17, 2026	93.26	93.26	93.26	93.26	91.80	-1.85%	-
Jun 16, 2026	93.98	94.10	93.98	95.02	93.53	1.34%	32
Jun 15, 2026	93.76	93.76	93.76	93.76	92.29	0.13%	-
Jun 12, 2026	93.64	93.64	93.64	93.64	92.17	2.32%	-
Jun 11, 2026	91.52	91.52	91.52	91.52	90.09	0.99%	-
Jun 10, 2026	92.92	92.92	92.52	90.62	89.20	-2.33%	151
Jun 9, 2026	92.78	92.78	92.78	92.78	91.33	-1.40%	-
Jun 8, 2026	94.00	94.00	94.00	94.10	92.63	-1.13%	30