BIT:1UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	83.70	83.70	83.70	83.70	83.70	-0.18%	-
May 14, 2026	85.26	85.26	85.26	85.26	83.86	1.65%	-
May 13, 2026	84.56	84.56	84.16	83.88	82.50	0.65%	167
May 12, 2026	85.00	85.00	85.00	83.34	81.97	-1.93%	14
May 11, 2026	85.66	85.66	85.66	84.98	83.58	-0.21%	15
May 8, 2026	85.16	85.16	85.16	85.16	83.76	-0.42%	-
May 7, 2026	85.56	85.56	85.18	85.52	84.11	0.92%	51
May 6, 2026	84.06	84.64	84.06	84.74	83.34	1.32%	254
May 5, 2026	83.10	83.10	82.72	83.64	82.26	0.84%	25
May 4, 2026	90.40	90.92	83.68	82.94	81.57	-9.77%	1,016
Apr 30, 2026	91.96	92.14	91.92	91.92	90.41	1.48%	182
Apr 29, 2026	89.00	89.70	89.00	90.58	89.09	2.19%	33
Apr 28, 2026	92.62	92.62	88.10	88.64	87.18	-3.69%	300
Apr 27, 2026	91.50	92.06	91.50	92.04	90.52	0.88%	32
Apr 24, 2026	91.24	91.24	91.24	91.24	89.74	-0.44%	-
Apr 23, 2026	89.60	89.60	89.60	91.64	90.13	1.71%	15
Apr 22, 2026	90.10	90.10	90.10	90.10	88.62	-0.02%	-
Apr 21, 2026	90.12	90.12	90.12	90.12	88.63	-0.81%	-
Apr 20, 2026	90.30	90.36	90.30	90.86	89.36	0.33%	31
Apr 17, 2026	90.02	90.86	90.02	90.56	89.07	1.50%	57
Apr 16, 2026	89.22	89.22	89.22	89.22	87.75	2.25%	-
Apr 15, 2026	87.12	87.12	87.12	87.26	85.82	0.46%	12
Apr 14, 2026	86.86	86.86	86.86	86.86	85.43	1.26%	-
Apr 13, 2026	86.78	86.78	85.98	85.78	84.37	-1.42%	22
Apr 10, 2026	87.02	87.02	87.02	87.02	85.59	1.28%	-
Apr 9, 2026	85.66	85.66	85.66	85.92	84.50	0.87%	20
Apr 8, 2026	86.04	86.04	86.04	85.18	83.78	2.65%	20
Apr 7, 2026	82.98	82.98	82.98	82.98	81.61	-2.04%	-
Apr 2, 2026	84.61	84.61	84.61	84.71	83.31	-0.84%	24
Apr 1, 2026	85.65	85.65	85.65	85.43	84.02	2.10%	2
Mar 31, 2026	83.40	83.40	83.40	83.67	82.29	-0.35%	107
Mar 30, 2026	83.20	83.20	83.20	83.96	82.58	1.56%	29
Mar 27, 2026	84.71	84.71	83.64	82.67	81.31	-2.42%	155
Mar 26, 2026	84.72	84.72	84.72	84.72	83.32	-0.28%	-
Mar 25, 2026	85.79	85.79	84.58	84.96	83.56	0.17%	59
Mar 24, 2026	84.82	84.82	84.82	84.82	83.42	0.28%	-
Mar 23, 2026	82.48	84.58	82.48	84.58	83.19	1.04%	439
Mar 20, 2026	83.71	83.71	83.71	83.71	82.33	1.09%	-
Mar 19, 2026	84.69	84.71	84.69	82.81	81.45	-1.51%	294
Mar 18, 2026	85.11	85.11	85.11	84.08	82.69	-1.06%	8
Mar 17, 2026	84.98	84.98	84.98	84.98	83.58	-0.18%	-
Mar 16, 2026	85.11	85.11	85.11	85.13	83.73	0.12%	1