BIT:1CALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.82	57.82	57.82	57.82	57.82	-1.03%	-
Oct 1, 2026	58.62	58.62	58.62	58.42	58.42	1.18%	160
Sep 30, 2026	56.36	56.92	56.36	57.74	57.74	-3.67%	276
Sep 29, 2026	59.94	59.94	59.94	59.94	59.94	2.11%	-
Sep 28, 2026	58.70	58.70	58.70	58.70	58.70	-1.31%	-
Sep 25, 2026	59.48	59.48	59.48	59.48	59.48	-4.25%	-
Sep 24, 2026	62.34	62.34	62.34	62.12	62.12	-1.80%	14
Sep 23, 2026	63.26	63.26	63.26	63.26	63.26	0.13%	-
Sep 22, 2026	63.18	63.18	63.18	63.18	63.18	0.06%	-
Sep 21, 2026	63.14	63.14	63.14	63.14	63.14	-1.47%	-
Sep 18, 2026	64.50	64.50	64.04	64.08	64.08	-1.87%	51
Sep 17, 2026	65.30	65.30	65.30	65.30	65.30	-0.06%	-
Sep 16, 2026	65.34	65.34	65.34	65.34	65.34	0.77%	-
Sep 15, 2026	64.84	64.84	64.84	64.84	64.84	-	-
Sep 14, 2026	65.00	65.00	65.00	64.84	64.84	2.66%	100
Sep 11, 2026	63.04	63.04	63.04	63.16	63.16	-1.47%	40
Sep 10, 2026	64.10	64.10	64.10	64.10	64.10	0.98%	-
Sep 9, 2026	63.48	63.48	63.48	63.48	63.48	-1.73%	-
Sep 8, 2026	64.88	64.88	64.16	64.60	64.60	-2.15%	152
Sep 7, 2026	64.64	64.64	64.64	66.02	66.02	2.10%	40
Sep 4, 2026	63.82	63.82	63.82	64.66	64.66	-3.20%	195
Sep 3, 2026	66.80	66.80	66.80	66.80	66.80	-2.48%	-
Sep 2, 2026	68.50	68.50	68.50	68.50	68.50	-0.75%	-
Sep 1, 2026	69.02	69.02	69.02	69.02	69.02	0.09%	-
Aug 31, 2026	68.84	68.84	68.84	68.96	68.96	-2.07%	159
Aug 28, 2026	70.42	70.42	70.42	70.42	70.42	2.06%	-
Aug 27, 2026	69.00	69.00	69.00	69.00	69.00	-4.43%	-
Aug 26, 2026	72.20	72.20	72.20	72.20	72.20	0.03%	-
Aug 25, 2026	72.18	72.18	72.18	72.18	72.18	-3.37%	-
Aug 24, 2026	73.26	73.26	73.26	74.70	74.70	3.69%	100
Aug 21, 2026	72.04	72.04	72.04	72.04	72.04	3.06%	-
Aug 20, 2026	69.90	69.90	69.90	69.90	69.90	0.98%	-
Aug 19, 2026	69.22	69.22	69.22	69.22	69.22	-2.31%	-
Aug 18, 2026	70.86	70.86	70.86	70.86	70.86	2.34%	-
Aug 17, 2026	69.24	69.24	69.24	69.24	69.24	-2.37%	-
Aug 14, 2026	70.92	70.92	70.92	70.92	70.92	-1.91%	-
Aug 13, 2026	72.04	72.46	72.04	72.30	72.30	2.15%	32
Aug 12, 2026	73.40	73.40	73.40	70.78	70.78	-1.42%	20
Aug 11, 2026	71.80	71.80	71.80	71.80	71.80	0.31%	-
Aug 10, 2026	71.58	71.58	71.58	71.58	71.58	-2.96%	-
Aug 7, 2026	73.76	73.76	73.76	73.76	73.76	1.01%	-
Aug 6, 2026	72.86	72.86	72.86	73.02	73.02	-2.22%	7
Aug 5, 2026	74.68	74.68	74.68	74.68	74.68	1.63%	-
Aug 4, 2026	73.48	73.48	73.48	73.48	73.48	-3.65%	-
Aug 3, 2026	76.26	76.26	76.26	76.26	76.26	0.93%	-
Jul 31, 2026	76.36	76.36	76.36	75.56	75.56	-0.47%	20
Jul 30, 2026	80.30	80.34	80.30	75.92	75.92	-7.84%	135
Jul 29, 2026	80.94	83.20	80.94	82.38	82.38	1.35%	510
Jul 28, 2026	81.28	81.28	81.28	81.28	81.28	4.66%	-
Jul 27, 2026	76.50	76.50	76.50	77.66	77.66	-0.89%	20