BIT:1CAKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	71.38	71.38	71.38	71.38	71.38	-0.92%	-
Jul 13, 2026	72.04	72.04	72.04	72.04	72.04	-0.14%	-
Jul 10, 2026	72.14	72.14	72.14	72.14	72.14	5.75%	-
Jul 9, 2026	68.22	68.22	68.22	68.22	68.22	2.62%	-
Jul 8, 2026	66.48	66.48	66.48	66.48	66.48	-1.48%	-
Jul 7, 2026	67.48	67.48	67.48	67.48	67.48	-1.29%	-
Jul 6, 2026	68.36	68.36	68.36	68.36	68.36	-3.56%	-
Jul 3, 2026	70.88	70.88	70.88	70.88	70.88	4.39%	-
Jul 2, 2026	73.38	73.38	70.30	67.90	67.90	-4.10%	90
Jul 1, 2026	70.80	70.80	70.80	70.80	70.80	1.90%	-
Jun 30, 2026	69.48	69.48	69.48	69.48	69.48	1.40%	-
Jun 29, 2026	68.52	68.52	68.52	68.52	68.52	-1.15%	-
Jun 26, 2026	69.32	69.32	69.32	69.32	69.32	-0.29%	-
Jun 25, 2026	66.96	66.96	66.94	69.52	69.52	1.85%	50
Jun 24, 2026	68.26	68.26	68.26	68.26	68.26	0.74%	-
Jun 23, 2026	67.76	67.76	67.76	67.76	67.76	-0.09%	-
Jun 22, 2026	67.82	67.82	67.82	67.82	67.82	-1.91%	-
Jun 19, 2026	65.30	65.30	65.30	69.14	69.14	1.50%	15
Jun 18, 2026	65.88	65.88	65.88	68.12	68.12	4.32%	37
Jun 17, 2026	62.68	62.68	62.68	65.30	65.30	2.90%	160
Jun 16, 2026	63.46	63.46	63.46	63.46	63.46	-0.19%	-
Jun 15, 2026	63.58	63.58	63.58	63.58	63.58	-3.58%	-
Jun 12, 2026	65.94	65.94	65.94	65.94	65.94	2.90%	-
Jun 11, 2026	64.08	64.08	64.08	64.08	64.08	4.50%	-
Jun 10, 2026	61.32	61.32	61.32	61.32	61.32	4.82%	-
Jun 9, 2026	58.50	58.50	58.50	58.50	58.50	-0.03%	-
Jun 8, 2026	58.52	58.52	58.52	58.52	58.52	3.36%	-
Jun 5, 2026	56.62	56.62	56.62	56.62	56.62	3.28%	-
Jun 4, 2026	54.82	54.82	54.82	54.82	54.82	-2.18%	-
Jun 3, 2026	56.04	56.04	56.04	56.04	56.04	0.43%	-
Jun 2, 2026	55.80	55.80	55.80	55.80	55.80	-0.75%	-
Jun 1, 2026	56.52	56.52	56.52	56.22	56.22	-0.81%	101
May 29, 2026	56.68	56.68	56.68	56.68	56.68	1.87%	-
May 28, 2026	55.64	55.64	55.64	55.64	55.64	-2.21%	-
May 27, 2026	55.92	55.92	55.92	56.90	56.90	4.67%	60
May 26, 2026	54.36	54.36	54.36	54.36	54.36	0.85%	-
May 25, 2026	53.90	53.90	53.90	53.90	53.90	2.82%	-
May 22, 2026	52.42	52.42	52.42	52.42	52.42	1.12%	-
May 21, 2026	51.84	51.84	51.84	51.84	51.84	0.62%	-
May 20, 2026	51.52	51.52	51.52	51.52	51.52	0.94%	-
May 19, 2026	51.04	51.04	51.04	51.04	51.04	0.95%	-
May 18, 2026	50.56	50.56	50.56	50.56	50.56	0.08%	-
May 15, 2026	50.52	50.52	50.52	50.52	50.52	0.64%	-
May 14, 2026	49.59	49.59	49.59	50.20	50.20	-0.52%	17
May 13, 2026	50.46	50.46	50.46	50.46	50.46	-1.94%	-
May 12, 2026	51.46	51.46	51.46	51.46	51.46	-0.32%	-
May 11, 2026	51.88	51.88	51.88	51.88	51.63	-1.18%	-
May 8, 2026	52.50	52.50	52.50	52.50	52.24	2.06%	-
May 7, 2026	51.44	51.44	51.44	51.44	51.19	-2.09%	-
May 6, 2026	52.60	52.60	52.60	52.54	52.28	1.55%	48