BIT:1CABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Feb 20, 2026	10.98	10.98	10.98	10.98	10.70	3.15%	-
Feb 19, 2026	10.62	10.62	10.59	10.65	10.38	0.14%	1,206
Feb 18, 2026	10.00	10.62	10.00	10.63	10.36	3.61%	20
Feb 17, 2026	10.25	10.25	10.25	10.26	10.00	1.13%	400
Feb 16, 2026	10.22	10.22	10.22	10.15	9.89	1.25%	1,250
Feb 13, 2026	10.38	10.38	10.13	10.02	9.77	-4.62%	670
Feb 12, 2026	10.83	10.83	10.83	10.51	10.24	-2.19%	186
Feb 11, 2026	10.74	10.74	10.74	10.74	10.47	-1.20%	-
Feb 10, 2026	11.04	11.04	10.96	10.87	10.59	-1.23%	57
Feb 9, 2026	11.00	11.02	11.00	11.01	10.73	1.20%	538
Feb 6, 2026	10.90	10.92	10.90	10.88	10.60	-0.46%	1,515
Feb 5, 2026	12.58	12.58	11.31	10.93	10.65	-4.50%	876
Feb 4, 2026	11.44	11.44	11.44	11.44	11.15	0.44%	-