BIT:1UPST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.49	23.49	23.49	23.24	23.24	2.13%	1
Jul 30, 2026	23.35	23.35	23.35	22.75	22.75	-2.86%	1
Jul 29, 2026	24.15	24.15	24.15	23.42	23.42	-2.13%	1
Jul 28, 2026	24.04	24.04	24.04	23.93	23.93	-1.66%	1
Jul 27, 2026	24.17	24.17	24.17	24.34	24.34	-1.10%	1
Jul 24, 2026	24.61	24.61	24.61	24.61	24.61	3.53%	-
Jul 23, 2026	24.94	24.94	23.75	23.77	23.77	-6.12%	46
Jul 22, 2026	25.61	25.61	25.27	25.32	25.32	-3.12%	101
Jul 21, 2026	25.31	25.31	25.31	26.13	26.13	3.06%	1
Jul 20, 2026	25.36	25.36	25.36	25.36	25.36	-0.59%	-
Jul 17, 2026	26.48	26.48	26.00	25.51	25.51	-7.00%	31
Jul 16, 2026	27.69	27.69	27.26	27.43	27.43	-2.16%	189
Jul 15, 2026	27.89	27.89	27.89	28.03	28.03	1.58%	1
Jul 14, 2026	27.33	27.33	27.33	27.60	27.60	-2.99%	1
Jul 13, 2026	28.37	28.37	28.37	28.45	28.45	-1.03%	1
Jul 10, 2026	29.58	29.58	28.76	28.74	28.74	-0.02%	97
Jul 9, 2026	27.84	27.84	27.84	28.75	28.75	5.22%	1
Jul 8, 2026	28.40	28.40	28.35	27.32	27.32	-6.77%	16
Jul 7, 2026	29.92	29.92	29.90	29.31	29.31	-2.28%	231
Jul 6, 2026	30.60	30.60	30.60	29.99	29.99	7.61%	2
Jul 3, 2026	27.87	27.87	27.87	27.87	27.87	-10.44%	-
Jul 2, 2026	31.44	32.00	31.44	31.12	31.12	-2.84%	33
Jul 1, 2026	31.50	31.50	31.50	32.03	32.03	4.32%	150
Jun 30, 2026	30.45	30.71	30.45	30.71	30.71	4.05%	172
Jun 29, 2026	29.96	30.21	29.89	29.51	29.51	3.82%	138
Jun 26, 2026	28.29	28.29	28.29	28.43	28.43	-0.99%	1
Jun 25, 2026	28.92	28.92	28.92	28.71	28.71	-3.51%	2
Jun 24, 2026	27.66	28.90	27.66	29.76	29.76	7.52%	201
Jun 23, 2026	26.83	27.33	26.83	27.68	27.68	0.91%	106
Jun 22, 2026	28.23	28.23	28.23	27.43	27.43	-1.56%	1
Jun 19, 2026	28.27	28.58	28.27	27.86	27.86	0.22%	6,652
Jun 18, 2026	26.84	26.84	26.84	27.80	27.80	-2.39%	2
Jun 17, 2026	27.76	27.76	27.76	28.48	28.48	2.96%	1
Jun 16, 2026	27.81	27.81	27.81	27.66	27.66	-4.19%	2
Jun 15, 2026	27.29	27.29	27.24	28.87	28.87	8.68%	21
Jun 12, 2026	27.50	27.50	27.50	26.57	26.57	2.39%	3
Jun 11, 2026	26.42	26.42	26.42	25.95	25.95	-3.42%	3
Jun 10, 2026	26.69	26.69	26.42	26.87	26.87	2.52%	10
Jun 9, 2026	27.00	27.00	26.88	26.21	26.21	-2.22%	17
Jun 8, 2026	26.00	26.00	26.00	26.80	26.80	3.20%	4
Jun 5, 2026	27.35	27.35	27.35	25.97	25.97	-6.72%	8
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%	-