BIT:1UPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	25.94	26.26	25.94	27.84	27.84	7.08%	455
Jun 3, 2026	26.00	26.00	26.00	26.00	26.00	-6.78%	-
Jun 2, 2026	27.89	27.89	27.89	27.89	27.89	-5.60%	-
Jun 1, 2026	29.58	29.58	29.58	29.55	29.55	1.88%	330
May 29, 2026	28.55	29.22	27.98	29.00	29.00	6.56%	4,400
May 28, 2026	26.45	26.45	26.45	27.22	27.22	3.79%	380
May 27, 2026	26.55	26.55	26.55	26.22	26.22	-1.50%	62
May 26, 2026	26.62	26.62	26.62	26.62	26.62	1.58%	-
May 25, 2026	26.21	26.21	26.21	26.21	26.21	6.63%	-
May 22, 2026	25.25	25.25	25.25	24.58	24.58	1.11%	405
May 21, 2026	24.31	24.31	24.31	24.31	24.31	-2.07%	-
May 20, 2026	24.54	24.54	24.39	24.82	24.82	4.66%	735
May 19, 2026	23.28	23.28	23.28	23.72	23.72	-2.57%	301
May 18, 2026	25.23	25.23	24.18	24.34	24.34	-0.51%	624
May 15, 2026	25.03	25.15	24.72	24.47	24.47	0.70%	1,405
May 14, 2026	23.01	24.00	23.01	24.30	24.30	6.28%	447
May 13, 2026	22.50	22.50	22.50	22.86	22.86	-3.03%	30
May 12, 2026	24.22	24.22	24.22	23.58	23.58	-3.99%	120
May 11, 2026	24.20	24.20	24.20	24.56	24.56	-0.41%	354
May 8, 2026	24.68	24.68	24.68	24.66	24.66	-2.65%	405
May 7, 2026	24.42	25.34	24.42	25.33	25.33	6.25%	581
May 6, 2026	25.29	25.29	24.22	23.84	23.84	-12.74%	925
May 5, 2026	27.73	27.73	27.73	27.32	27.32	0.04%	750
May 4, 2026	28.23	28.27	28.18	27.31	27.31	1.17%	2,290
Apr 30, 2026	26.99	26.99	26.99	26.99	26.99	1.79%	-
Apr 29, 2026	27.95	27.95	25.66	26.52	26.52	-4.66%	512
Apr 28, 2026	28.14	28.14	28.14	27.81	27.81	-2.76%	10
Apr 27, 2026	28.48	28.94	28.48	28.60	28.60	2.23%	504
Apr 24, 2026	27.96	27.96	27.96	27.98	27.98	-1.88%	20
Apr 23, 2026	28.51	28.51	28.51	28.51	28.51	-3.13%	-
Apr 22, 2026	29.34	29.43	29.34	29.43	29.43	0.34%	1,055
Apr 21, 2026	30.04	30.04	30.04	29.33	29.33	0.63%	70
Apr 20, 2026	28.64	28.64	28.64	29.15	29.15	-1.50%	150
Apr 17, 2026	29.59	29.59	29.59	29.59	29.59	3.23%	-
Apr 16, 2026	28.73	29.38	28.49	28.67	28.67	3.17%	1,459
Apr 15, 2026	26.23	26.80	26.00	27.79	27.79	12.24%	1,068
Apr 14, 2026	24.76	24.76	24.76	24.76	24.76	6.86%	-
Apr 13, 2026	23.17	23.17	23.17	23.17	23.17	0.19%	-
Apr 10, 2026	23.74	23.84	23.74	23.12	23.12	-0.22%	420
Apr 9, 2026	23.24	23.24	23.24	23.17	23.17	-0.30%	490
Apr 8, 2026	23.84	23.84	23.76	23.24	23.24	1.46%	1,299
Apr 7, 2026	22.91	22.91	22.91	22.91	22.91	4.02%	-
Apr 2, 2026	21.34	21.49	21.34	22.02	22.02	0.30%	750
Apr 1, 2026	21.96	21.96	21.96	21.96	21.96	2.05%	-
Mar 31, 2026	21.43	21.43	21.43	21.52	21.52	-0.69%	25
Mar 30, 2026	21.47	21.47	21.47	21.67	21.67	0.07%	2
Mar 27, 2026	21.40	21.40	21.40	21.65	21.65	-1.88%	30
Mar 26, 2026	22.07	22.07	22.07	22.07	22.07	-2.90%	-
Mar 25, 2026	22.73	22.73	22.73	22.73	22.73	-3.46%	-
Mar 24, 2026	23.82	23.82	23.82	23.54	23.54	1.03%	35