BIT:1IP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	35.60	35.60	35.60	35.60	35.60	-1.63%	-
Mar 2, 2026	36.19	36.19	36.19	36.19	36.19	-1.01%	-
Feb 27, 2026	36.24	36.24	36.24	36.56	36.56	0.97%	28
Feb 26, 2026	36.21	36.21	36.21	36.21	36.21	1.03%	-
Feb 25, 2026	35.84	35.84	35.84	35.84	35.84	-4.58%	-
Feb 24, 2026	37.56	37.56	37.56	37.56	37.56	0.72%	-
Feb 23, 2026	37.29	37.29	37.29	37.29	37.29	-7.17%	-
Feb 20, 2026	40.17	40.17	40.17	40.17	40.17	-0.74%	-
Feb 19, 2026	40.47	40.47	40.47	40.47	40.47	-2.93%	-
Feb 18, 2026	41.69	41.69	41.69	41.69	41.69	1.36%	-
Feb 17, 2026	41.13	41.13	41.13	41.13	41.13	-0.80%	-
Feb 16, 2026	41.46	41.46	41.46	41.46	41.46	-0.48%	-
Feb 13, 2026	41.66	41.66	41.66	41.66	41.66	-0.36%	-
Feb 12, 2026	41.81	41.81	41.81	41.81	41.81	1.88%	-
Feb 11, 2026	41.04	41.04	41.04	41.04	41.04	2.04%	-
Feb 10, 2026	40.22	40.22	40.22	40.22	40.22	2.73%	-
Feb 9, 2026	39.15	39.15	39.15	39.15	39.15	0.95%	-
Feb 6, 2026	38.78	38.78	38.78	38.78	38.78	4.05%	-
Feb 5, 2026	37.04	37.04	37.04	37.27	37.27	-2.69%	1,000
Feb 4, 2026	38.30	38.30	38.30	38.30	38.30	5.92%	-
Feb 3, 2026	36.16	36.16	36.16	36.16	36.16	4.06%	-
Feb 2, 2026	34.75	34.75	34.75	34.75	34.75	2.51%	-
Jan 30, 2026	33.90	33.90	33.90	33.90	33.90	4.15%	-
Jan 29, 2026	36.37	36.37	35.29	32.55	32.55	-8.34%	164
Jan 28, 2026	35.51	35.51	35.51	35.51	35.51	0.40%	-
Jan 27, 2026	35.37	35.37	35.37	35.37	35.37	-2.37%	-
Jan 26, 2026	36.23	36.23	36.23	36.23	36.23	1.91%	-
Jan 23, 2026	35.55	35.55	35.55	35.55	35.55	-2.42%	-
Jan 22, 2026	36.43	36.43	36.43	36.43	36.43	0.08%	-
Jan 21, 2026	36.40	36.40	36.40	36.40	36.40	0.36%	-
Jan 20, 2026	36.27	36.27	36.27	36.27	36.27	-1.97%	-
Jan 19, 2026	37.00	37.00	37.00	37.00	37.00	-0.67%	-
Jan 16, 2026	37.25	37.25	37.25	37.25	37.25	-0.05%	-
Jan 15, 2026	37.27	37.27	37.27	37.27	37.27	1.77%	-
Jan 14, 2026	36.62	36.62	36.62	36.62	36.62	0.55%	-
Jan 13, 2026	36.42	36.42	36.42	36.42	36.42	0.50%	-
Jan 12, 2026	36.24	36.24	36.24	36.24	36.24	-0.52%	-
Jan 9, 2026	36.43	36.43	36.43	36.43	36.43	3.46%	-
Jan 8, 2026	35.21	35.21	35.21	35.21	35.21	1.70%	-
Jan 7, 2026	34.62	34.62	34.62	34.62	34.62	-1.11%	-
Jan 6, 2026	35.01	35.01	35.01	35.01	35.01	1.74%	-
Jan 5, 2026	34.41	34.41	34.41	34.41	34.41	-1.29%	-
Jan 2, 2026	34.86	34.86	34.86	34.86	34.86	3.11%	-
Dec 30, 2025	33.81	33.81	33.81	33.81	33.81	0.09%	-
Dec 29, 2025	33.78	33.78	33.78	33.78	33.78	1.35%	-
Dec 23, 2025	33.33	33.33	33.33	33.33	33.33	1.03%	-
Dec 22, 2025	32.99	32.99	32.99	32.99	32.99	0.83%	-
Dec 19, 2025	32.72	32.72	32.72	32.72	32.72	-1.03%	-
Dec 18, 2025	33.06	33.06	33.06	33.06	33.06	1.04%	-
Dec 17, 2025	32.72	32.72	32.72	32.72	32.72	-0.09%	-
Dec 16, 2025	32.75	32.75	32.75	32.75	32.75	-0.18%	-
Dec 15, 2025	32.81	32.81	32.81	32.81	32.81	-1.26%	-
Dec 12, 2025	33.23	33.23	33.23	33.23	33.23	-1.01%	-
Dec 11, 2025	33.57	33.57	33.57	33.57	33.57	2.44%	-
Dec 10, 2025	32.77	32.77	32.77	32.77	32.77	-0.61%	-
Dec 9, 2025	32.97	32.97	32.97	32.97	32.97	-1.61%	-
Dec 8, 2025	33.51	33.51	33.51	33.51	33.51	-1.30%	-
Dec 5, 2025	33.95	33.95	33.95	33.95	33.95	0.41%	-
Dec 4, 2025	33.81	33.81	33.81	33.81	33.81	1.93%	-
Dec 3, 2025	33.17	33.17	33.17	33.17	33.17	1.34%	-
Dec 2, 2025	33.04	33.04	33.04	32.73	32.73	-3.02%	250
Dec 1, 2025	33.75	33.75	33.75	33.75	33.75	-1.06%	-
Nov 28, 2025	34.11	34.11	34.11	34.11	34.11	0.92%	-
Nov 27, 2025	33.80	33.80	33.80	33.80	33.80	0.42%	-
Nov 26, 2025	32.11	33.50	32.11	33.66	33.66	1.02%	284
Nov 25, 2025	33.32	33.32	33.32	33.32	33.32	1.09%	-
Nov 24, 2025	32.96	32.96	32.96	32.96	32.96	1.76%	-
Nov 21, 2025	32.39	32.39	32.39	32.39	32.39	3.25%	-
Nov 20, 2025	31.37	31.37	31.37	31.37	31.37	-	-
Nov 19, 2025	31.37	31.37	31.37	31.37	31.37	-2.00%	-
Nov 18, 2025	32.01	32.01	32.01	32.01	32.01	0.60%	-
Nov 17, 2025	31.82	31.82	31.82	31.82	31.82	-0.56%	-
Nov 14, 2025	32.00	32.00	32.00	32.00	32.00	-3.06%	-
Nov 13, 2025	33.01	33.01	33.01	33.01	33.01	-1.37%	-
Nov 12, 2025	33.47	33.47	33.47	33.47	33.47	1.36%	-
Nov 11, 2025	33.02	33.02	33.02	33.02	33.02	2.04%	-
Nov 10, 2025	32.36	32.36	32.36	32.36	32.36	0.28%	-
Nov 7, 2025	32.27	32.27	32.27	32.27	32.27	2.97%	-
Nov 6, 2025	31.34	31.34	31.34	31.34	31.34	-0.54%	-
Nov 5, 2025	31.51	31.51	31.51	31.51	31.51	-1.41%	-
Nov 4, 2025	32.10	32.10	32.04	31.96	31.96	-0.53%	79
Nov 3, 2025	32.35	32.35	32.35	32.13	32.13	-5.72%	191
Oct 31, 2025	34.08	34.08	34.08	34.08	34.08	1.19%	-
Oct 30, 2025	33.68	33.68	33.68	33.68	33.68	-14.19%	-
Oct 29, 2025	39.45	39.45	39.45	39.25	39.25	-4.64%	9
Oct 28, 2025	41.16	41.16	41.16	41.16	41.16	-0.77%	-
Oct 27, 2025	41.48	41.48	41.48	41.48	41.48	-1.33%	-
Oct 24, 2025	42.04	42.04	42.04	42.04	42.04	1.67%	-
Oct 23, 2025	40.63	40.63	39.70	41.35	41.35	-0.46%	600
Oct 22, 2025	41.54	41.54	41.54	41.54	41.54	-0.29%	-
Oct 21, 2025	41.66	41.66	41.66	41.66	41.66	3.35%	-
Oct 20, 2025	40.31	40.31	40.31	40.31	40.31	1.03%	-
Oct 17, 2025	39.90	39.90	39.90	39.90	39.90	-	-
Oct 16, 2025	39.90	39.90	39.90	39.90	39.90	-0.70%	-
Oct 15, 2025	40.18	40.18	40.18	40.18	40.18	0.98%	-
Oct 14, 2025	39.79	39.79	39.79	39.79	39.79	-0.23%	-
Oct 13, 2025	39.88	39.88	39.88	39.88	39.88	0.96%	-
Oct 10, 2025	39.50	39.50	39.50	39.50	39.50	-1.84%	-
Oct 9, 2025	40.24	40.24	40.24	40.24	40.24	0.12%	-
Oct 8, 2025	40.19	40.19	40.19	40.19	40.19	1.90%	-