BIT:1PORS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	48.27	48.29	47.06	47.81	47.81	2.25%	525
Dec 4, 2025	46.06	47.31	46.06	46.76	46.76	6.51%	1,220
Dec 3, 2025	45.15	45.64	45.14	43.90	43.90	-0.70%	311
Dec 2, 2025	44.01	44.50	44.01	44.21	44.21	-0.52%	497
Dec 1, 2025	43.85	44.88	43.80	44.44	44.44	-2.05%	950
Nov 28, 2025	44.27	44.27	43.47	45.37	45.37	2.09%	190
Nov 27, 2025	44.44	44.44	44.44	44.44	44.44	1.32%	-
Nov 26, 2025	44.13	44.27	44.13	43.86	43.86	0.48%	720
Nov 25, 2025	44.32	44.32	44.30	43.65	43.65	-0.59%	55
Nov 24, 2025	43.98	44.00	43.98	43.91	43.91	1.86%	329
Nov 21, 2025	43.00	43.82	43.00	43.11	43.11	-0.35%	49
Nov 20, 2025	44.73	44.73	42.42	43.26	43.26	-3.18%	526
Nov 19, 2025	43.76	45.45	43.76	44.68	44.68	-0.36%	360
Nov 18, 2025	44.13	44.13	44.13	44.84	44.84	0.40%	115
Nov 17, 2025	45.30	45.50	45.20	44.66	44.66	-3.04%	1,838
Nov 14, 2025	47.50	47.50	47.08	46.06	46.06	-1.26%	66
Nov 13, 2025	47.50	47.50	46.92	46.65	46.65	-0.96%	1,541
Nov 12, 2025	47.50	48.47	47.00	47.10	47.10	-0.11%	4,846
Nov 11, 2025	46.00	46.24	46.00	47.15	47.15	2.50%	360
Nov 10, 2025	46.20	46.20	46.20	46.00	46.00	0.28%	5
Nov 7, 2025	46.54	47.07	45.59	45.87	45.87	-0.09%	3,213
Nov 6, 2025	46.62	46.62	45.28	45.91	45.91	-1.52%	1,044
Nov 5, 2025	44.20	44.20	44.20	46.62	46.62	4.13%	25
Nov 4, 2025	45.16	46.17	45.00	44.77	44.77	-2.89%	1,172
Nov 3, 2025	45.90	46.50	45.90	46.10	46.10	0.33%	337
Oct 31, 2025	47.48	47.48	45.77	45.95	45.95	-1.86%	672
Oct 30, 2025	49.79	49.79	47.22	46.82	46.82	-4.97%	2,303
Oct 29, 2025	49.00	50.24	48.62	49.27	49.27	2.11%	1,774
Oct 28, 2025	49.00	49.34	47.32	48.25	48.25	-0.52%	1,591
Oct 27, 2025	49.18	49.51	46.96	48.50	48.50	6.45%	3,041
Oct 24, 2025	45.28	47.36	45.14	45.56	45.56	1.81%	5,458
Oct 23, 2025	44.55	45.22	43.52	44.75	44.75	2.78%	3,573
Oct 22, 2025	43.45	44.43	42.77	43.54	43.54	0.37%	3,121
Oct 21, 2025	43.10	44.00	42.70	43.38	43.38	3.19%	710
Oct 20, 2025	42.15	43.53	41.78	42.04	42.04	-3.38%	521
Oct 17, 2025	41.55	43.73	41.26	43.51	43.51	4.59%	4,291
Oct 16, 2025	42.82	42.82	41.70	41.60	41.60	0.56%	663
Oct 15, 2025	40.96	41.93	40.80	41.37	41.37	1.10%	1,202
Oct 14, 2025	41.71	41.72	40.26	40.92	40.92	-1.25%	2,733
Oct 13, 2025	40.91	42.20	40.91	41.44	41.44	5.36%	1,265
Oct 10, 2025	45.49	45.49	40.90	39.33	39.33	-5.68%	2,655
Oct 9, 2025	43.00	43.00	41.45	41.70	41.70	-1.53%	1,569
Oct 8, 2025	39.11	43.36	39.11	42.35	42.35	-2.40%	1,303
Oct 7, 2025	42.72	44.07	42.72	43.39	43.39	0.23%	107
Oct 6, 2025	43.18	43.96	42.81	43.29	43.29	1.03%	609
Oct 3, 2025	43.20	43.20	43.18	42.85	42.85	0.85%	130
Oct 2, 2025	41.98	43.27	41.96	42.49	42.49	1.99%	2,505
Oct 1, 2025	41.37	41.93	41.37	41.66	41.66	0.17%	135
Sep 30, 2025	42.10	42.25	41.10	41.59	41.59	-1.70%	2,640
Sep 29, 2025	42.94	42.98	42.38	42.31	42.31	-0.80%	1,325