BIT:1UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	81.76	81.76	81.76	81.76	81.76	-0.02%	-
Sep 24, 2026	83.50	83.50	83.50	81.78	81.78	-3.10%	7
Sep 23, 2026	84.40	84.40	84.40	84.40	84.40	1.08%	-
Sep 22, 2026	83.70	83.70	83.46	83.50	83.50	0.07%	196
Sep 21, 2026	83.44	83.44	83.44	83.44	83.44	-3.63%	-
Sep 18, 2026	86.58	86.58	86.58	86.58	86.58	-0.76%	-
Sep 17, 2026	87.24	87.24	87.24	87.24	87.24	0.62%	-
Sep 16, 2026	86.70	86.70	86.70	86.70	86.70	-2.08%	-
Sep 15, 2026	89.06	89.06	89.06	88.54	88.54	0.68%	3
Sep 14, 2026	87.94	87.94	87.94	87.94	87.94	2.71%	-
Sep 11, 2026	85.62	85.62	85.62	85.62	85.62	-0.53%	-
Sep 10, 2026	85.90	85.90	85.90	86.08	86.08	0.47%	100
Sep 9, 2026	86.02	86.02	86.02	85.68	85.68	-1.61%	7
Sep 8, 2026	87.96	87.96	87.96	87.08	87.08	-0.93%	7
Sep 7, 2026	87.90	87.90	87.90	87.90	87.90	-0.66%	-
Sep 4, 2026	88.48	88.48	88.48	88.48	88.48	0.11%	-
Sep 3, 2026	88.38	88.38	88.38	88.38	88.38	-0.83%	-
Sep 2, 2026	88.70	88.70	88.70	89.12	89.12	0.47%	23
Sep 1, 2026	89.68	89.68	89.68	88.70	88.70	-1.09%	13
Aug 31, 2026	89.68	89.68	89.68	89.68	89.68	-1.43%	-
Aug 28, 2026	90.98	90.98	90.98	90.98	90.98	-0.09%	-
Aug 27, 2026	91.06	91.06	91.06	91.06	91.06	-0.18%	-
Aug 26, 2026	91.22	91.22	91.22	91.22	91.22	1.88%	-
Aug 25, 2026	89.54	89.54	89.54	89.54	89.54	2.38%	-
Aug 24, 2026	87.64	87.64	87.64	87.46	87.46	-0.21%	12
Aug 21, 2026	87.64	87.64	87.64	87.64	87.64	-0.90%	-
Aug 20, 2026	88.14	88.14	87.64	88.44	88.44	-0.14%	47
Aug 19, 2026	88.56	88.56	88.56	88.56	88.56	0.68%	-
Aug 18, 2026	87.96	87.96	87.96	87.96	87.96	-1.01%	-
Aug 17, 2026	88.86	88.86	88.86	88.86	88.86	-1.00%	-
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%	-