BIT:1CAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	136.10	136.10	136.10	136.10	136.10	-1.70%	-
Jul 16, 2026	141.50	141.50	141.50	138.45	138.45	-2.12%	23
Jul 15, 2026	141.30	141.30	141.30	141.45	141.45	1.65%	23
Jul 14, 2026	139.15	139.15	139.15	139.15	139.15	2.66%	-
Jul 13, 2026	135.10	135.10	135.10	135.55	135.55	-1.60%	3
Jul 10, 2026	137.75	137.75	137.75	137.75	137.75	-1.43%	-
Jul 9, 2026	139.75	139.75	139.75	139.75	139.75	5.47%	-
Jul 8, 2026	132.50	132.50	132.50	132.50	132.50	-1.56%	-
Jul 7, 2026	136.50	137.10	136.50	134.60	134.60	-2.50%	13
Jul 6, 2026	142.75	142.75	137.85	138.05	138.05	-3.12%	85
Jul 3, 2026	142.50	142.50	142.50	142.50	142.50	8.61%	-
Jul 2, 2026	132.15	132.20	127.60	131.20	131.20	0.23%	229
Jul 1, 2026	130.20	130.20	127.35	130.90	130.90	-0.42%	8
Jun 30, 2026	135.40	135.40	131.45	131.45	131.45	-6.24%	80
Jun 29, 2026	140.20	140.20	140.20	140.20	140.20	-5.43%	-
Jun 26, 2026	144.05	144.05	144.05	148.25	148.25	0.61%	4
Jun 25, 2026	147.35	147.35	147.35	147.35	147.35	-8.71%	-
Jun 24, 2026	167.45	167.45	162.40	161.40	161.40	-4.95%	100
Jun 23, 2026	168.50	173.00	167.30	169.80	169.80	4.43%	257
Jun 22, 2026	162.60	162.60	162.60	162.60	162.60	-0.52%	-
Jun 19, 2026	165.65	166.55	165.65	163.45	163.45	1.18%	45
Jun 18, 2026	156.10	156.10	156.10	161.55	161.55	3.26%	1
Jun 17, 2026	158.20	158.20	155.50	156.45	156.45	-3.25%	31
Jun 16, 2026	162.95	162.95	162.35	161.70	161.70	-0.43%	4
Jun 15, 2026	163.60	164.75	161.90	162.40	162.40	-0.09%	134
Jun 12, 2026	162.60	168.45	159.45	162.55	162.55	0.12%	170
Jun 11, 2026	160.90	162.40	160.10	162.35	162.35	1.75%	211
Jun 10, 2026	156.40	161.80	156.40	159.55	159.55	3.50%	416
Jun 9, 2026	153.90	156.90	153.90	154.15	154.15	-5.14%	89
Jun 8, 2026	154.10	161.90	154.10	162.50	162.50	9.76%	103
Jun 5, 2026	148.60	148.60	148.20	148.05	148.05	-3.93%	70
Jun 4, 2026	149.80	153.80	149.80	154.10	154.10	2.49%	130
Jun 3, 2026	149.80	149.80	147.50	150.35	150.35	1.18%	11
Jun 2, 2026	148.60	148.60	148.60	148.60	148.60	-0.07%	-
Jun 1, 2026	146.85	146.85	146.85	148.70	148.70	0.98%	10
May 29, 2026	147.25	147.25	147.25	147.25	147.25	-2.90%	-
May 28, 2026	143.70	150.75	143.70	151.65	151.65	6.57%	105
May 27, 2026	141.10	146.10	140.30	142.30	142.30	-0.63%	122
May 26, 2026	146.15	149.75	143.30	143.20	143.20	-1.51%	627
May 25, 2026	139.65	139.65	139.65	145.40	145.40	3.08%	20
May 22, 2026	137.25	140.00	137.25	141.05	141.05	5.93%	94
May 21, 2026	132.50	135.25	131.05	133.15	133.15	0.45%	432
May 20, 2026	129.85	131.85	129.00	132.55	132.55	2.04%	69
May 19, 2026	126.00	130.75	126.00	129.90	129.90	6.17%	360
May 18, 2026	126.70	126.70	121.90	122.35	122.35	-3.59%	161
May 15, 2026	126.10	129.20	125.95	126.90	126.90	-0.16%	80
May 14, 2026	126.55	127.65	120.85	127.10	127.10	-3.79%	215
May 13, 2026	130.00	132.05	127.30	132.10	132.10	2.17%	26
May 12, 2026	129.35	129.35	127.10	129.30	129.30	0.74%	156
May 11, 2026	124.00	132.00	124.00	128.35	128.35	3.59%	84