BIT:1IP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 7, 2025	39.44	39.44	39.44	39.44	39.44	0.92%	-
Oct 6, 2025	39.08	39.08	39.08	39.08	39.08	-2.03%	-
Oct 3, 2025	39.89	39.89	39.89	39.89	39.89	0.63%	-
Oct 2, 2025	39.64	39.64	39.64	39.64	39.64	0.30%	-
Oct 1, 2025	39.52	39.52	39.52	39.52	39.52	1.13%	-
Sep 30, 2025	39.08	39.08	39.08	39.08	39.08	-0.28%	-
Sep 29, 2025	39.19	39.19	39.19	39.19	39.19	1.27%	-