BIT:1CABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	10.98	10.98	10.89	10.94	10.94	1.67%	319
May 5, 2026	10.68	10.70	10.68	10.76	10.76	1.51%	700
May 4, 2026	10.60	10.64	10.60	10.60	10.60	-2.44%	221
Apr 30, 2026	10.87	10.87	10.87	10.87	10.87	2.16%	-
Apr 29, 2026	10.64	10.64	10.64	10.64	10.64	0.38%	-
Apr 28, 2026	10.60	10.60	10.60	10.60	10.60	2.37%	-
Apr 27, 2026	10.35	10.35	10.35	10.35	10.35	-	-
Apr 24, 2026	10.35	10.35	10.35	10.35	10.35	-1.29%	-
Apr 23, 2026	10.49	10.49	10.49	10.49	10.49	-1.04%	-
Apr 22, 2026	10.60	10.60	10.60	10.60	10.60	-1.94%	-
Apr 21, 2026	10.81	10.81	10.81	10.81	10.81	0.46%	-
Apr 20, 2026	10.76	10.76	10.76	10.76	10.76	-0.46%	-
Apr 17, 2026	10.60	10.76	10.60	10.81	10.81	1.27%	800
Apr 16, 2026	10.74	10.74	10.74	10.67	10.67	-1.66%	149
Apr 15, 2026	10.85	10.85	10.85	10.85	10.85	1.26%	-
Apr 14, 2026	10.68	10.69	10.63	10.72	10.72	0.70%	213
Apr 13, 2026	10.55	10.55	10.55	10.64	10.64	-0.05%	90
Apr 10, 2026	10.65	10.65	10.65	10.65	10.65	1.43%	-
Apr 9, 2026	10.51	10.51	10.51	10.50	10.50	-0.94%	1,040
Apr 8, 2026	10.60	10.60	10.60	10.60	10.60	2.12%	-
Apr 7, 2026	10.38	10.38	10.38	10.38	10.38	-2.31%	-
Apr 2, 2026	10.37	10.39	10.37	10.62	10.35	0.81%	500
Apr 1, 2026	10.47	10.55	10.46	10.54	10.27	3.59%	3,977
Mar 31, 2026	10.17	10.17	10.17	10.17	9.91	0.15%	-
Mar 30, 2026	10.16	10.16	10.16	10.16	9.90	0.74%	-
Mar 27, 2026	10.08	10.08	10.08	10.08	9.82	-0.69%	-
Mar 26, 2026	10.37	10.37	10.24	10.15	9.89	-1.74%	1,933
Mar 25, 2026	10.26	10.32	10.26	10.33	10.07	1.03%	2,200
Mar 24, 2026	10.23	10.23	10.23	10.23	9.97	0.05%	-
Mar 23, 2026	10.30	10.30	10.30	10.22	9.96	2.63%	700
Mar 20, 2026	9.96	9.96	9.96	9.96	9.71	-1.79%	-
Mar 19, 2026	10.04	10.11	10.00	10.14	9.88	-1.02%	4,685
Mar 18, 2026	10.10	10.31	10.10	10.25	9.99	2.66%	1,146
Mar 17, 2026	10.06	10.06	10.06	9.98	9.73	1.32%	2,100
Mar 16, 2026	9.70	9.83	9.70	9.85	9.60	0.47%	63
Mar 13, 2026	9.68	9.81	9.68	9.80	9.56	-1.37%	2,354
Mar 12, 2026	10.03	10.03	10.03	9.94	9.69	-2.79%	200
Mar 11, 2026	10.29	10.29	10.29	10.23	9.97	0.15%	690
Mar 10, 2026	10.21	10.21	10.21	10.21	9.95	2.26%	-
Mar 9, 2026	9.54	9.85	9.52	9.98	9.73	1.26%	3,030
Mar 6, 2026	10.01	10.01	10.00	9.86	9.61	-1.60%	5,500
Mar 5, 2026	10.02	10.02	10.02	10.02	9.77	-1.23%	-
Mar 4, 2026	9.67	10.22	9.67	10.15	9.89	1.15%	3,228
Mar 3, 2026	10.04	10.04	9.82	10.03	9.78	-2.72%	4,141
Mar 2, 2026	10.15	10.32	10.15	10.31	10.05	-2.04%	2,035
Feb 27, 2026	10.69	10.69	10.56	10.53	10.26	-0.89%	450
Feb 26, 2026	10.62	10.62	10.62	10.62	10.35	0.19%	-
Feb 25, 2026	10.57	10.57	10.57	10.60	10.33	-1.12%	30
Feb 24, 2026	10.72	10.72	10.72	10.72	10.45	-2.55%	-
Feb 23, 2026	11.00	11.00	11.00	11.00	10.72	0.18%	-