BIT:AIPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	11.60	11.61	11.59	11.60	11.60	0.05%	1,940
Feb 4, 2026	11.60	11.61	11.60	11.60	11.60	0.16%	18,688
Feb 3, 2026	11.62	11.62	11.58	11.58	11.58	-0.14%	3,074
Feb 2, 2026	11.60	11.60	11.59	11.60	11.60	0.01%	2,030
Jan 30, 2026	11.58	11.60	11.58	11.60	11.60	-0.03%	3,010
Jan 29, 2026	11.59	11.60	11.58	11.60	11.60	0.15%	5,341
Jan 28, 2026	11.58	11.58	11.58	11.58	11.58	0.05%	1,770
Jan 27, 2026	11.49	11.58	11.49	11.58	11.58	0.11%	5,703
Jan 26, 2026	11.54	11.57	11.54	11.56	11.56	0.08%	9,000
Jan 23, 2026	11.54	11.56	11.54	11.55	11.55	0.01%	1,374
Jan 22, 2026	11.55	11.55	11.55	11.55	11.55	0.06%	-
Jan 21, 2026	11.53	11.55	11.53	11.55	11.55	0.02%	4,034
Jan 20, 2026	11.54	11.55	11.52	11.54	11.54	-0.05%	3,697
Jan 19, 2026	11.64	11.64	11.54	11.55	11.55	-	7,007
Jan 16, 2026	11.57	11.57	11.54	11.55	11.55	-0.17%	2,453
Jan 15, 2026	11.55	11.57	11.55	11.57	11.57	0.04%	331
Jan 14, 2026	11.54	11.57	11.54	11.57	11.57	0.23%	3,825
Jan 13, 2026	11.55	11.56	11.53	11.54	11.54	-0.07%	6,960
Jan 12, 2026	11.53	11.56	11.52	11.55	11.55	0.10%	19,975
Jan 9, 2026	11.53	11.55	11.50	11.54	11.54	0.14%	9,792
Jan 8, 2026	11.53	11.55	11.50	11.52	11.52	-0.16%	16,313
Jan 7, 2026	11.54	11.55	11.50	11.54	11.54	0.15%	33,959
Jan 6, 2026	11.50	11.50	11.50	11.52	11.52	0.23%	196
Jan 5, 2026	11.50	11.50	11.48	11.50	11.50	0.01%	4,917
Jan 2, 2026	11.50	11.50	11.50	11.50	11.50	-0.06%	1,724
Dec 30, 2025	11.51	11.51	11.49	11.50	11.50	-0.05%	1,841
Dec 29, 2025	11.49	11.53	11.49	11.51	11.51	0.80%	143,225
Dec 23, 2025	11.42	11.49	11.42	11.42	11.42	-0.38%	2,309
Dec 22, 2025	11.47	11.48	11.45	11.46	11.46	-0.03%	3,921
Dec 19, 2025	11.46	11.46	11.46	11.46	11.46	-0.17%	14,957
Dec 18, 2025	11.49	11.50	11.44	11.48	11.48	-	1,600
Dec 17, 2025	11.50	11.50	11.48	11.48	11.48	0.15%	4,170
Dec 16, 2025	11.48	11.49	11.47	11.47	11.47	-0.23%	4,083
Dec 15, 2025	11.47	11.50	11.47	11.49	11.49	0.18%	6,681
Dec 12, 2025	11.49	11.49	11.46	11.47	11.47	-0.05%	1,849
Dec 11, 2025	11.48	11.49	11.48	11.48	11.48	0.20%	1,908
Dec 10, 2025	11.47	11.47	11.45	11.46	11.46	-0.14%	8,681
Dec 9, 2025	11.49	11.49	11.46	11.47	11.47	-0.06%	9,048
Dec 8, 2025	11.50	11.50	11.48	11.48	11.48	-0.27%	4,243
Dec 5, 2025	11.53	11.53	11.51	11.51	11.51	-0.11%	256
Dec 4, 2025	11.54	11.54	11.51	11.52	11.52	-0.05%	19,055
Dec 3, 2025	11.52	11.55	11.52	11.53	11.53	0.07%	3,527
Dec 2, 2025	11.53	11.54	11.53	11.52	11.52	0.02%	10,687
Dec 1, 2025	11.54	11.54	11.50	11.52	11.52	-0.12%	13,768
Nov 28, 2025	11.54	11.55	11.52	11.53	11.53	-0.01%	3,873
Nov 27, 2025	11.52	11.54	11.52	11.53	11.53	0.02%	4,883
Nov 26, 2025	11.54	11.55	11.52	11.53	11.53	0.54%	15,463
Nov 25, 2025	11.53	11.54	11.47	11.47	11.47	-0.49%	25,945
Nov 24, 2025	11.52	11.53	11.50	11.53	11.53	0.16%	3,090
Nov 21, 2025	11.50	11.52	11.50	11.51	11.51	-	2,355