BIT:1CARR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.05	49.05	49.05	49.05	49.05	2.36%	-
Sep 24, 2026	47.77	47.77	47.70	47.92	47.92	-1.78%	100
Sep 23, 2026	48.79	48.79	48.79	48.79	48.79	1.06%	-
Sep 22, 2026	48.28	48.28	48.28	48.28	48.28	1.62%	-
Sep 21, 2026	47.51	47.51	47.51	47.51	47.51	2.26%	-
Sep 18, 2026	47.18	47.18	47.18	46.46	46.46	-1.55%	100
Sep 17, 2026	47.19	47.19	47.19	47.19	47.19	-1.50%	-
Sep 16, 2026	47.70	47.70	47.70	47.91	47.91	-2.30%	30
Sep 15, 2026	48.91	48.91	48.91	49.04	49.04	0.08%	4
Sep 14, 2026	49.00	49.00	49.00	49.00	49.00	-0.95%	-
Sep 11, 2026	49.47	49.47	49.47	49.47	49.47	1.29%	-
Sep 10, 2026	48.84	48.84	48.84	48.84	48.84	-2.83%	-
Sep 9, 2026	51.00	51.56	51.00	50.26	50.26	-2.26%	20
Sep 8, 2026	51.42	51.42	51.42	51.42	51.42	3.38%	-
Sep 7, 2026	49.74	49.74	49.74	49.74	49.74	-2.36%	-
Sep 4, 2026	51.08	51.08	51.08	50.94	50.94	1.23%	20
Sep 3, 2026	49.98	49.98	49.98	50.32	50.32	1.76%	31
Sep 2, 2026	49.27	49.27	49.27	49.45	49.45	-0.86%	35
Sep 1, 2026	49.61	49.61	49.51	49.88	49.88	-0.64%	45
Aug 31, 2026	50.94	50.94	50.94	50.20	50.20	0.52%	4
Aug 28, 2026	49.94	49.94	49.94	49.94	49.94	-1.07%	-
Aug 27, 2026	51.56	51.56	50.24	50.48	50.48	-0.63%	22
Aug 26, 2026	50.80	50.80	50.80	50.80	50.80	0.16%	-
Aug 25, 2026	51.14	51.14	50.76	50.72	50.72	-1.01%	235
Aug 24, 2026	51.26	51.26	51.10	51.24	51.24	-1.35%	46
Aug 21, 2026	51.46	51.76	51.46	51.94	51.94	-0.57%	443
Aug 20, 2026	52.24	52.24	52.24	52.24	52.24	-0.61%	25
Aug 19, 2026	53.34	53.34	53.34	52.56	52.56	-0.49%	12
Aug 18, 2026	54.40	54.40	54.40	52.82	52.82	-2.19%	25
Aug 17, 2026	54.00	54.00	54.00	54.00	54.00	-0.41%	-
Aug 14, 2026	54.22	54.22	54.22	54.22	54.22	-1.02%	-
Aug 13, 2026	54.78	54.78	54.78	54.78	54.78	0.11%	-
Aug 12, 2026	54.72	54.72	54.72	54.72	54.72	-0.04%	-
Aug 11, 2026	54.74	54.74	54.74	54.74	54.74	-1.05%	-
Aug 10, 2026	55.32	55.32	55.32	55.32	55.32	-0.11%	-
Aug 7, 2026	55.38	55.38	55.38	55.38	55.38	-2.19%	-
Aug 6, 2026	56.54	56.54	56.54	56.62	56.62	0.21%	4
Aug 5, 2026	58.02	58.02	56.68	56.50	56.50	0.11%	45
Aug 4, 2026	55.54	55.58	55.54	56.44	56.44	3.83%	16
Aug 3, 2026	54.36	54.36	54.36	54.36	54.36	0.41%	-
Jul 31, 2026	53.58	54.20	53.58	54.14	54.14	4.80%	8
Jul 30, 2026	51.66	51.66	51.66	51.66	51.66	-3.22%	-
Jul 29, 2026	56.24	56.24	53.84	53.38	53.38	-8.19%	476
Jul 28, 2026	62.42	62.76	59.30	58.14	58.14	-3.36%	336
Jul 27, 2026	60.16	60.16	60.16	60.16	60.16	-1.34%	-
Jul 24, 2026	60.98	60.98	60.98	60.98	60.98	1.33%	-
Jul 23, 2026	60.48	60.48	60.48	60.18	60.18	1.31%	59
Jul 22, 2026	58.70	58.70	58.68	59.40	59.40	0.61%	34
Jul 21, 2026	59.04	59.04	59.04	59.04	59.04	-3.21%	-
Jul 20, 2026	61.00	61.00	61.00	61.00	61.00	0.98%	-