BIT:1CABK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.94	11.94	11.94	11.95	11.95	0.47%	900
Oct 1, 2026	12.33	12.36	12.32	12.05	11.89	-4.48%	1,350
Sep 30, 2026	12.65	12.65	12.65	12.61	12.45	-0.24%	34
Sep 29, 2026	12.89	12.89	12.89	12.64	12.48	-1.75%	300
Sep 28, 2026	12.87	12.87	12.87	12.87	12.70	-2.57%	-
Sep 25, 2026	13.14	13.21	13.14	13.21	13.04	2.25%	95
Sep 24, 2026	13.00	13.00	12.98	12.92	12.75	-1.52%	480
Sep 23, 2026	13.16	13.16	12.51	13.12	12.95	0.73%	14,711
Sep 22, 2026	13.24	13.25	13.24	13.02	12.86	-1.21%	2,050
Sep 21, 2026	13.15	13.28	13.15	13.18	13.02	1.93%	1,925
Sep 18, 2026	12.93	12.93	12.93	12.93	12.77	-0.58%	-
Sep 17, 2026	13.05	13.05	13.05	13.01	12.84	-0.76%	2,335
Sep 16, 2026	13.17	13.17	13.17	13.11	12.94	-0.68%	25
Sep 15, 2026	13.20	13.21	13.20	13.20	13.03	0.23%	133
Sep 14, 2026	13.17	13.17	13.17	13.17	13.00	-1.09%	-
Sep 11, 2026	13.31	13.31	13.31	13.31	13.14	0.41%	-
Sep 10, 2026	13.24	13.24	13.24	13.26	13.09	0.95%	380
Sep 9, 2026	12.95	13.14	12.95	13.13	12.97	-1.54%	490
Sep 8, 2026	13.34	13.34	13.34	13.34	13.17	-0.67%	200
Sep 7, 2026	13.43	13.43	13.43	13.43	13.26	-0.74%	-
Sep 4, 2026	13.37	13.42	13.37	13.53	13.36	0.15%	2,399
Sep 3, 2026	13.41	13.50	13.41	13.51	13.34	2.27%	210
Sep 2, 2026	13.21	13.21	13.21	13.21	13.04	1.07%	-
Sep 1, 2026	12.99	12.99	12.99	13.07	12.90	-0.83%	7
Aug 31, 2026	13.28	13.28	13.28	13.18	13.01	0.08%	800
Aug 28, 2026	13.17	13.17	13.17	13.17	13.00	0.50%	-
Aug 27, 2026	13.22	13.22	13.22	13.10	12.94	-0.76%	100
Aug 26, 2026	13.20	13.20	13.20	13.20	13.04	-0.08%	-
Aug 25, 2026	13.37	13.37	13.37	13.21	13.04	-0.45%	100
Aug 24, 2026	13.10	13.14	13.10	13.27	13.10	2.31%	1,250
Aug 21, 2026	12.97	12.97	12.97	12.97	12.81	0.58%	-
Aug 20, 2026	12.56	12.56	12.56	12.90	12.73	1.26%	100
Aug 19, 2026	12.69	12.69	12.69	12.74	12.58	-1.62%	20
Aug 18, 2026	12.99	12.99	12.99	12.95	12.78	-0.54%	239
Aug 17, 2026	13.04	13.05	13.04	13.02	12.85	0.31%	600
Aug 14, 2026	12.98	12.98	12.98	12.98	12.81	0.39%	-
Aug 13, 2026	13.02	13.02	13.02	12.93	12.76	0.70%	300
Aug 12, 2026	12.93	12.93	12.93	12.84	12.67	-0.85%	3
Aug 11, 2026	12.90	12.90	12.90	12.95	12.78	-	400
Aug 10, 2026	12.91	12.92	12.91	12.95	12.78	0.94%	33
Aug 7, 2026	12.83	12.83	12.83	12.83	12.66	-0.89%	-
Aug 6, 2026	12.94	12.94	12.94	12.94	12.78	1.85%	-
Aug 5, 2026	12.69	12.74	12.65	12.71	12.55	0.59%	330
Aug 4, 2026	12.63	12.63	12.63	12.63	12.47	0.84%	-
Aug 3, 2026	12.46	12.46	12.46	12.53	12.37	-0.56%	100
Jul 31, 2026	12.65	12.65	12.65	12.60	12.44	1.12%	200
Jul 30, 2026	12.41	12.50	12.38	12.46	12.30	1.22%	291
Jul 29, 2026	12.99	12.99	12.30	12.31	12.15	-7.10%	4,676
Jul 28, 2026	13.21	13.21	13.21	13.25	13.08	-0.75%	21
Jul 27, 2026	13.39	13.48	13.30	13.35	13.18	0.34%	4,521