BIT:1CALM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	62.48	62.48	62.48	64.96	64.96	0.65%	20
Jun 4, 2026	64.54	64.54	64.54	64.54	64.54	-0.15%	-
Jun 3, 2026	65.04	65.04	65.04	64.64	64.64	1.06%	44
Jun 2, 2026	63.96	63.96	63.96	63.96	63.96	-1.11%	-
Jun 1, 2026	64.92	64.92	64.92	64.68	64.68	0.31%	50
May 29, 2026	64.48	64.48	64.48	64.48	64.48	-0.34%	-
May 28, 2026	64.70	64.70	64.70	64.70	64.70	-2.27%	-
May 27, 2026	65.42	65.44	65.42	66.20	66.20	2.54%	25
May 26, 2026	66.42	66.42	66.42	64.56	64.56	-4.44%	23
May 25, 2026	69.44	69.44	69.44	67.56	67.56	2.05%	23
May 22, 2026	66.20	66.20	66.20	66.20	66.20	-1.16%	-
May 21, 2026	66.88	66.88	66.88	66.98	66.98	-0.51%	4
May 20, 2026	67.32	67.32	67.32	67.32	67.32	-2.46%	-
May 19, 2026	69.02	69.02	69.02	69.02	69.02	3.66%	-
May 18, 2026	66.58	66.58	66.58	66.58	66.58	-1.33%	-
May 15, 2026	67.48	67.48	67.48	67.48	67.48	-0.32%	15
May 14, 2026	68.66	68.66	68.66	67.70	67.70	0.71%	39
May 13, 2026	67.22	67.22	67.22	67.22	67.22	2.16%	-
May 12, 2026	63.92	63.92	63.92	65.80	65.80	3.56%	43
May 11, 2026	65.68	65.68	65.68	63.54	63.54	-1.55%	5