BIT:1CAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.84	11.84	11.84	11.84	11.84	2.87%	-
Oct 1, 2026	11.81	11.81	11.50	11.51	11.51	-2.00%	562
Sep 30, 2026	12.20	12.20	11.98	11.75	11.75	-5.32%	975
Sep 29, 2026	12.37	12.37	12.37	12.41	12.41	-0.92%	150
Sep 28, 2026	12.52	12.52	12.52	12.52	12.52	-0.36%	-
Sep 25, 2026	12.57	12.57	12.57	12.57	12.57	-3.01%	-
Sep 24, 2026	12.96	12.96	12.96	12.96	12.96	1.05%	-
Sep 23, 2026	12.92	12.98	12.92	12.82	12.82	-0.74%	1,922
Sep 22, 2026	12.92	12.92	12.92	12.92	12.92	-1.82%	-
Sep 21, 2026	13.16	13.16	13.16	13.16	13.16	-0.15%	-
Sep 18, 2026	13.18	13.18	13.18	13.18	13.18	-0.42%	-
Sep 17, 2026	13.23	13.23	13.23	13.23	13.23	0.84%	-
Sep 16, 2026	13.12	13.12	13.12	13.12	13.12	2.22%	-
Sep 15, 2026	12.84	12.84	12.84	12.84	12.84	-0.12%	-
Sep 14, 2026	12.85	12.85	12.85	12.85	12.85	3.59%	-
Sep 11, 2026	12.70	12.70	12.70	12.41	12.41	-2.97%	100
Sep 10, 2026	12.79	12.79	12.79	12.79	12.79	-2.44%	-
Sep 9, 2026	13.19	13.19	13.19	13.11	13.11	0.23%	604
Sep 8, 2026	13.42	13.42	13.42	13.08	13.08	-6.67%	360
Sep 7, 2026	14.01	14.01	14.01	14.01	14.01	4.24%	-
Sep 4, 2026	13.38	13.44	13.38	13.44	13.44	-0.07%	640
Sep 3, 2026	13.45	13.45	13.45	13.45	13.45	-4.47%	-
Sep 2, 2026	14.08	14.08	14.08	14.08	14.08	1.48%	-
Sep 1, 2026	13.88	13.88	13.88	13.88	13.88	0.14%	-
Aug 31, 2026	13.86	13.86	13.86	13.86	13.86	0.22%	-
Aug 28, 2026	13.83	13.83	13.83	13.83	13.83	0.55%	-
Aug 27, 2026	13.67	13.67	13.67	13.75	13.75	-0.33%	250
Aug 26, 2026	13.80	13.80	13.80	13.80	13.80	-1.15%	-
Aug 25, 2026	13.96	13.96	13.96	13.96	13.96	-2.34%	-
Aug 24, 2026	14.29	14.29	14.29	14.29	14.29	1.96%	-
Aug 21, 2026	14.02	14.02	14.02	14.02	14.02	1.41%	-
Aug 20, 2026	13.82	13.82	13.82	13.82	13.82	1.10%	-
Aug 19, 2026	13.67	13.67	13.67	13.67	13.67	0.85%	-
Aug 18, 2026	13.56	13.56	13.56	13.56	13.56	0.82%	-
Aug 17, 2026	13.45	13.46	13.45	13.45	13.45	0.37%	580
Aug 14, 2026	13.40	13.40	13.40	13.40	13.40	1.44%	-
Aug 13, 2026	13.21	13.21	13.21	13.21	13.21	2.01%	-
Aug 12, 2026	12.72	12.72	12.72	12.95	12.95	0.74%	172
Aug 11, 2026	12.65	12.65	12.65	12.85	12.85	-0.58%	250
Aug 10, 2026	12.98	12.98	12.98	12.93	12.93	0.39%	90
Aug 7, 2026	12.88	12.88	12.88	12.88	12.88	-0.81%	-
Aug 6, 2026	12.98	12.98	12.98	12.98	12.98	-0.23%	-
Aug 5, 2026	13.01	13.01	13.01	13.01	13.01	0.54%	-
Aug 4, 2026	12.94	12.94	12.94	12.94	12.94	0.70%	-
Aug 3, 2026	12.85	12.85	12.85	12.85	12.85	0.39%	-
Jul 31, 2026	12.99	12.99	12.99	12.80	12.80	-0.74%	42
Jul 30, 2026	12.90	12.90	12.90	12.90	12.90	-4.34%	-
Jul 29, 2026	13.48	13.48	13.48	13.48	13.48	-0.08%	-
Jul 28, 2026	13.65	13.65	13.65	13.65	13.49	2.52%	-
Jul 27, 2026	13.17	13.17	13.17	13.31	13.16	2.46%	78