BIT:1CABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.39	13.39	13.30	13.30	-	-	-
Jul 24, 2026	13.11	13.30	13.10	13.30	13.30	3.22%	526
Jul 23, 2026	12.89	12.89	12.89	12.89	12.89	-1.49%	-
Jul 22, 2026	13.08	13.08	13.08	13.08	13.08	1.20%	-
Jul 21, 2026	12.83	12.93	12.83	12.93	12.93	3.44%	705
Jul 20, 2026	12.43	12.43	12.43	12.50	12.50	0.85%	80
Jul 17, 2026	12.39	12.39	12.39	12.39	12.39	0.49%	-
Jul 16, 2026	12.33	12.33	12.33	12.33	12.33	0.16%	-
Jul 15, 2026	12.39	12.39	12.39	12.31	12.31	-1.32%	300
Jul 14, 2026	12.30	12.51	12.30	12.48	12.48	0.77%	730
Jul 13, 2026	12.49	12.49	12.36	12.38	12.38	-1.28%	1,135
Jul 10, 2026	12.54	12.54	12.54	12.54	12.54	-0.12%	-
Jul 9, 2026	12.50	12.50	12.50	12.56	12.56	2.53%	215
Jul 8, 2026	12.45	12.45	12.45	12.25	12.25	-3.77%	200
Jul 7, 2026	12.73	12.73	12.73	12.73	12.73	0.12%	-
Jul 6, 2026	12.62	12.62	12.62	12.71	12.71	0.55%	81
Jul 3, 2026	12.64	12.64	12.64	12.64	12.64	0.48%	-
Jul 2, 2026	12.65	12.66	12.65	12.58	12.58	0.88%	80
Jul 1, 2026	12.35	12.35	12.35	12.47	12.47	0.97%	324
Jun 30, 2026	12.29	12.29	12.29	12.35	12.35	0.82%	200
Jun 29, 2026	12.38	12.38	12.27	12.25	12.25	-0.45%	705
Jun 26, 2026	12.34	12.34	12.34	12.31	12.31	-1.05%	80
Jun 25, 2026	11.14	12.36	11.14	12.44	12.44	0.57%	1,332
Jun 24, 2026	12.69	12.69	12.42	12.37	12.37	-2.45%	3,285
Jun 23, 2026	12.68	12.68	12.68	12.68	12.68	-0.90%	-
Jun 22, 2026	12.79	12.79	12.79	12.79	12.79	1.71%	-
Jun 19, 2026	12.59	12.64	12.59	12.58	12.58	-0.20%	1,200
Jun 18, 2026	12.56	12.70	12.56	12.60	12.60	0.16%	3,682
Jun 17, 2026	12.35	12.58	12.35	12.58	12.58	2.65%	1,172
Jun 16, 2026	12.20	12.24	12.18	12.26	12.26	1.36%	668
Jun 15, 2026	11.89	12.11	11.89	12.09	12.09	2.07%	329
Jun 12, 2026	11.72	11.90	11.72	11.85	11.85	3.09%	1,545
Jun 11, 2026	11.47	11.47	11.47	11.49	11.49	1.28%	75
Jun 10, 2026	11.34	11.35	11.34	11.35	11.35	-0.35%	22
Jun 9, 2026	11.39	11.39	11.39	11.39	11.39	-0.35%	-
Jun 8, 2026	11.43	11.43	11.43	11.43	11.43	-0.91%	-
Jun 5, 2026	12.68	12.68	11.47	11.53	11.53	0.04%	746
Jun 4, 2026	11.53	11.53	11.53	11.53	11.53	0.09%	-
Jun 3, 2026	11.61	11.61	11.61	11.52	11.52	-1.07%	200
Jun 2, 2026	11.64	11.64	11.64	11.64	11.64	0.87%	-
Jun 1, 2026	11.50	11.50	11.49	11.54	11.54	-0.86%	100
May 29, 2026	11.64	11.64	11.64	11.64	11.64	1.88%	-
May 28, 2026	11.43	11.43	11.43	11.43	11.43	0.04%	-
May 27, 2026	11.48	11.49	11.45	11.42	11.42	-1.38%	2,850
May 26, 2026	11.68	11.68	11.66	11.58	11.58	-0.86%	1,250
May 25, 2026	11.68	11.68	11.68	11.68	11.68	2.05%	-
May 22, 2026	11.45	11.45	11.45	11.45	11.45	0.39%	-
May 21, 2026	11.22	11.22	11.22	11.40	11.40	1.33%	25
May 20, 2026	11.25	11.25	11.25	11.25	11.25	2.55%	-
May 19, 2026	10.97	10.97	10.97	10.97	10.97	-0.27%	-