BIT:1CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	141.20	152.15	140.10	156.40	156.40	15.68%	391
Apr 1, 2026	135.20	135.20	135.20	135.20	135.20	9.92%	-
Mar 31, 2026	123.00	123.00	123.00	123.00	123.00	-0.77%	-
Mar 30, 2026	123.95	123.95	123.95	123.95	123.95	3.55%	-
Mar 27, 2026	119.70	119.70	119.70	119.70	119.70	-2.92%	-
Mar 26, 2026	123.30	123.30	123.30	123.30	123.30	21.12%	-
Mar 25, 2026	101.80	101.80	101.80	101.80	101.80	3.52%	-
Mar 24, 2026	98.34	98.34	98.34	98.34	98.34	7.88%	-
Mar 23, 2026	91.16	91.16	91.16	91.16	91.16	4.66%	-
Mar 20, 2026	87.10	87.10	87.10	87.10	87.10	3.84%	-
Mar 19, 2026	83.88	83.88	83.88	83.88	83.88	-6.90%	-
Mar 18, 2026	90.10	90.10	90.10	90.10	90.10	1.35%	-
Mar 17, 2026	88.90	88.90	88.90	88.90	88.90	5.43%	-
Mar 16, 2026	86.98	86.98	86.98	84.32	84.32	-3.61%	10
Mar 13, 2026	87.48	87.48	87.48	87.48	87.48	-2.17%	-
Mar 12, 2026	89.42	89.42	89.42	89.42	89.42	5.57%	-
Mar 11, 2026	84.70	84.70	84.70	84.70	84.70	3.57%	-
Mar 10, 2026	81.78	81.78	81.78	81.78	81.78	1.06%	-
Mar 9, 2026	80.92	80.92	80.92	80.92	80.92	-1.89%	-
Mar 6, 2026	83.12	83.12	83.12	82.48	82.48	-1.83%	10
Mar 5, 2026	84.02	84.02	84.02	84.02	84.02	0.45%	-
Mar 4, 2026	83.12	83.12	83.12	83.64	83.64	3.98%	10
Mar 3, 2026	80.44	80.44	80.44	80.44	80.44	-1.20%	-
Mar 2, 2026	79.02	79.02	79.02	81.42	81.42	-0.20%	100
Feb 27, 2026	81.58	81.58	81.58	81.58	81.58	-0.02%	-
Feb 26, 2026	81.60	81.60	81.60	81.60	81.60	2.00%	-
Feb 25, 2026	82.02	82.02	82.02	80.00	80.00	5.60%	35
Feb 24, 2026	73.08	73.08	73.08	75.76	75.76	1.34%	8
Feb 23, 2026	74.76	74.76	74.76	74.76	74.76	-6.67%	-
Feb 20, 2026	80.40	80.40	80.40	80.10	80.10	-3.24%	5
Feb 19, 2026	82.86	82.86	82.56	82.78	82.78	-21.24%	32
Feb 18, 2026	105.10	105.10	105.10	105.10	105.10	1.45%	-
Feb 17, 2026	104.00	104.00	104.00	103.60	103.60	3.91%	20
Feb 16, 2026	103.75	103.75	103.75	99.70	99.70	-0.14%	20
Feb 13, 2026	99.84	99.84	99.84	99.84	99.84	2.61%	-
Feb 12, 2026	97.30	97.30	97.30	97.30	97.30	-0.33%	-
Feb 11, 2026	97.62	97.62	97.62	97.62	97.62	-2.72%	-
Feb 10, 2026	100.35	100.35	100.35	100.35	100.35	0.25%	-
Feb 9, 2026	100.10	100.10	100.10	100.10	100.10	0.46%	-
Feb 6, 2026	99.64	99.64	99.64	99.64	99.64	0.20%	-
Feb 5, 2026	99.44	99.44	99.44	99.44	99.44	-6.85%	-
Feb 4, 2026	106.75	106.75	106.75	106.75	106.75	6.99%	-
Feb 3, 2026	99.78	99.78	99.78	99.78	99.78	1.96%	-
Feb 2, 2026	97.86	97.86	97.86	97.86	97.86	2.11%	-
Jan 30, 2026	95.84	95.84	95.84	95.84	95.84	-0.54%	-
Jan 29, 2026	96.36	96.36	96.36	96.36	96.36	0.17%	-
Jan 28, 2026	96.20	96.20	96.20	96.20	96.20	-1.84%	-
Jan 27, 2026	98.00	98.00	98.00	98.00	98.00	-0.79%	-
Jan 26, 2026	98.78	98.78	98.78	98.78	98.78	-5.70%	-
Jan 23, 2026	104.75	104.75	104.75	104.75	104.75	-4.34%	-