BIT:1CABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	13.00	13.00	12.98	12.92	12.92	-1.52%	480
Sep 23, 2026	13.16	13.16	12.51	13.12	13.12	0.73%	14,711
Sep 22, 2026	13.24	13.25	13.24	13.02	13.02	-1.21%	2,050
Sep 21, 2026	13.15	13.28	13.15	13.18	13.18	1.93%	1,925
Sep 18, 2026	12.93	12.93	12.93	12.93	12.93	-0.58%	-
Sep 17, 2026	13.05	13.05	13.05	13.01	13.01	-0.76%	2,335
Sep 16, 2026	13.17	13.17	13.17	13.11	13.11	-0.68%	25
Sep 15, 2026	13.20	13.21	13.20	13.20	13.20	0.23%	133
Sep 14, 2026	13.17	13.17	13.17	13.17	13.17	-1.09%	-
Sep 11, 2026	13.31	13.31	13.31	13.31	13.31	0.41%	-
Sep 10, 2026	13.24	13.24	13.24	13.26	13.26	0.95%	380
Sep 9, 2026	12.95	13.14	12.95	13.13	13.13	-1.54%	490
Sep 8, 2026	13.34	13.34	13.34	13.34	13.34	-0.67%	200
Sep 7, 2026	13.43	13.43	13.43	13.43	13.43	-0.74%	-
Sep 4, 2026	13.37	13.42	13.37	13.53	13.53	0.15%	2,399
Sep 3, 2026	13.41	13.50	13.41	13.51	13.51	2.27%	210
Sep 2, 2026	13.21	13.21	13.21	13.21	13.21	1.07%	-
Sep 1, 2026	12.99	12.99	12.99	13.07	13.07	-0.83%	7
Aug 31, 2026	13.28	13.28	13.28	13.18	13.18	0.08%	800
Aug 28, 2026	13.17	13.17	13.17	13.17	13.17	0.50%	-
Aug 27, 2026	13.22	13.22	13.22	13.10	13.10	-0.76%	100
Aug 26, 2026	13.20	13.20	13.20	13.20	13.20	-0.08%	-
Aug 25, 2026	13.37	13.37	13.37	13.21	13.21	-0.45%	100
Aug 24, 2026	13.10	13.14	13.10	13.27	13.27	2.31%	1,250
Aug 21, 2026	12.97	12.97	12.97	12.97	12.97	0.58%	-
Aug 20, 2026	12.56	12.56	12.56	12.90	12.90	1.26%	100
Aug 19, 2026	12.69	12.69	12.69	12.74	12.74	-1.62%	20
Aug 18, 2026	12.99	12.99	12.99	12.95	12.95	-0.54%	239
Aug 17, 2026	13.04	13.05	13.04	13.02	13.02	0.31%	600
Aug 14, 2026	12.98	12.98	12.98	12.98	12.98	0.39%	-
Aug 13, 2026	13.02	13.02	13.02	12.93	12.93	0.70%	300
Aug 12, 2026	12.93	12.93	12.93	12.84	12.84	-0.85%	3
Aug 11, 2026	12.90	12.90	12.90	12.95	12.95	-	400
Aug 10, 2026	12.91	12.92	12.91	12.95	12.95	0.94%	33
Aug 7, 2026	12.83	12.83	12.83	12.83	12.83	-0.89%	-
Aug 6, 2026	12.94	12.94	12.94	12.94	12.94	1.85%	-
Aug 5, 2026	12.69	12.74	12.65	12.71	12.71	0.59%	330
Aug 4, 2026	12.63	12.63	12.63	12.63	12.63	0.84%	-
Aug 3, 2026	12.46	12.46	12.46	12.53	12.53	-0.56%	100
Jul 31, 2026	12.65	12.65	12.65	12.60	12.60	1.12%	200
Jul 30, 2026	12.41	12.50	12.38	12.46	12.46	1.22%	291
Jul 29, 2026	12.99	12.99	12.30	12.31	12.31	-7.10%	4,676
Jul 28, 2026	13.21	13.21	13.21	13.25	13.25	-0.75%	21
Jul 27, 2026	13.39	13.48	13.30	13.35	13.35	0.34%	4,521
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%	-