BIT:1UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	84.06	84.64	84.06	84.74	84.74	1.32%	254
May 5, 2026	83.10	83.10	82.72	83.64	83.64	0.84%	25
May 4, 2026	90.40	90.92	83.68	82.94	82.94	-9.77%	1,016
Apr 30, 2026	91.96	92.14	91.92	91.92	91.92	1.48%	182
Apr 29, 2026	89.00	89.70	89.00	90.58	90.58	2.19%	33
Apr 28, 2026	92.62	92.62	88.10	88.64	88.64	-3.69%	300
Apr 27, 2026	91.50	92.06	91.50	92.04	92.04	0.88%	32
Apr 24, 2026	91.24	91.24	91.24	91.24	91.24	-0.44%	-
Apr 23, 2026	89.60	89.60	89.60	91.64	91.64	1.71%	15
Apr 22, 2026	90.10	90.10	90.10	90.10	90.10	-0.02%	-
Apr 21, 2026	90.12	90.12	90.12	90.12	90.12	-0.81%	-
Apr 20, 2026	90.30	90.36	90.30	90.86	90.86	0.33%	31
Apr 17, 2026	90.02	90.86	90.02	90.56	90.56	1.50%	57
Apr 16, 2026	89.22	89.22	89.22	89.22	89.22	2.25%	-
Apr 15, 2026	87.12	87.12	87.12	87.26	87.26	0.46%	12
Apr 14, 2026	86.86	86.86	86.86	86.86	86.86	1.26%	-
Apr 13, 2026	86.78	86.78	85.98	85.78	85.78	-1.42%	22
Apr 10, 2026	87.02	87.02	87.02	87.02	87.02	1.28%	-
Apr 9, 2026	85.66	85.66	85.66	85.92	85.92	0.87%	20
Apr 8, 2026	86.04	86.04	86.04	85.18	85.18	2.65%	20
Apr 7, 2026	82.98	82.98	82.98	82.98	82.98	-2.04%	-
Apr 2, 2026	84.61	84.61	84.61	84.71	84.71	-0.84%	24
Apr 1, 2026	85.65	85.65	85.65	85.43	85.43	2.10%	2
Mar 31, 2026	83.40	83.40	83.40	83.67	83.67	-0.35%	107
Mar 30, 2026	83.20	83.20	83.20	83.96	83.96	1.56%	29
Mar 27, 2026	84.71	84.71	83.64	82.67	82.67	-2.42%	155
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%	-