BIT:1CALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	78.40	78.40	78.40	78.36	78.36	3.43%	100
Jul 23, 2026	75.76	75.76	75.76	75.76	75.76	-0.79%	-
Jul 22, 2026	73.60	73.90	72.80	76.36	76.36	-1.45%	278
Jul 21, 2026	77.48	77.48	77.48	77.48	77.48	0.57%	-
Jul 20, 2026	77.04	77.04	77.04	77.04	77.04	-0.54%	-
Jul 17, 2026	77.46	77.46	77.46	77.46	77.46	0.78%	-
Jul 16, 2026	76.86	76.86	76.86	76.86	76.86	3.42%	-
Jul 15, 2026	69.76	69.76	69.76	74.32	74.32	3.42%	21
Jul 14, 2026	71.86	71.86	71.86	71.86	71.86	-4.69%	-
Jul 13, 2026	75.40	75.40	75.40	75.40	75.40	-2.53%	-
Jul 10, 2026	77.22	77.22	77.22	77.36	77.36	5.25%	76
Jul 9, 2026	73.50	73.50	73.50	73.50	73.50	-2.55%	-
Jul 8, 2026	73.82	75.50	73.82	75.42	75.42	1.29%	257
Jul 7, 2026	75.66	75.76	75.66	74.46	74.46	1.75%	32
Jul 6, 2026	74.54	74.54	74.54	73.18	73.18	-0.11%	10
Jul 3, 2026	73.26	73.26	73.26	73.26	73.26	2.75%	-
Jul 2, 2026	71.30	71.30	71.30	71.30	71.30	-1.76%	-
Jul 1, 2026	72.58	72.58	72.58	72.58	72.58	4.52%	-
Jun 30, 2026	69.44	69.44	69.44	69.44	69.44	1.46%	-
Jun 29, 2026	68.44	68.44	68.44	68.44	68.44	-3.00%	-
Jun 26, 2026	70.56	70.56	70.56	70.56	70.56	5.34%	-
Jun 25, 2026	67.02	67.02	67.02	66.98	66.98	-4.97%	600
Jun 24, 2026	70.48	70.48	70.48	70.48	70.48	1.21%	-
Jun 23, 2026	69.64	69.64	69.64	69.64	69.64	4.19%	-
Jun 22, 2026	66.84	66.84	66.84	66.84	66.84	-1.09%	-
Jun 19, 2026	67.58	67.58	67.58	67.58	67.58	-1.54%	-
Jun 18, 2026	68.64	68.64	68.64	68.64	68.64	1.36%	-
Jun 17, 2026	67.72	67.72	67.72	67.72	67.72	0.21%	22
Jun 16, 2026	67.58	67.58	67.58	67.58	67.58	-0.32%	-
Jun 15, 2026	67.24	67.24	67.24	67.80	67.80	-0.21%	77
Jun 12, 2026	67.94	67.94	67.94	67.94	67.94	-1.76%	-
Jun 11, 2026	68.82	68.82	68.82	69.16	69.16	0.64%	5
Jun 10, 2026	68.72	68.72	68.72	68.72	68.72	2.44%	-
Jun 9, 2026	67.30	67.30	67.30	67.08	67.08	1.15%	20
Jun 8, 2026	66.32	66.32	66.32	66.32	66.32	2.09%	-