BIT:1CAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	10.81	10.81	10.81	10.81	10.81	-	-
Oct 1, 2026	10.81	10.81	10.81	10.81	10.81	-2.88%	-
Sep 30, 2026	11.13	11.13	11.13	11.13	11.13	-1.16%	-
Sep 29, 2026	11.26	11.26	11.26	11.26	11.26	-	-
Sep 28, 2026	11.26	11.26	11.26	11.26	11.26	0.27%	-
Sep 25, 2026	11.23	11.23	11.23	11.23	11.23	-	-
Sep 24, 2026	11.23	11.23	11.23	11.23	11.23	-0.53%	-
Sep 23, 2026	11.29	11.29	11.29	11.29	11.29	-	-
Sep 22, 2026	11.29	11.29	11.29	11.29	11.29	-	-
Sep 21, 2026	11.29	11.29	11.29	11.29	11.29	-1.10%	-
Sep 18, 2026	11.41	11.41	11.41	11.41	11.41	-0.44%	-
Sep 17, 2026	11.46	11.46	11.46	11.46	11.46	-0.87%	-
Sep 16, 2026	11.56	11.56	11.56	11.56	11.56	-0.39%	-
Sep 15, 2026	11.61	11.61	11.61	11.61	11.61	2.47%	-
Sep 14, 2026	11.33	11.33	11.33	11.33	11.33	-2.91%	-
Sep 11, 2026	11.67	11.67	11.67	11.67	11.67	-0.51%	-
Sep 10, 2026	11.73	11.73	11.73	11.73	11.73	-3.34%	-
Sep 9, 2026	12.13	12.13	12.13	12.13	12.13	-1.82%	-
Sep 8, 2026	12.36	12.36	12.36	12.36	12.36	2.74%	-
Sep 7, 2026	12.03	12.03	12.03	12.03	12.03	0.17%	-
Sep 4, 2026	12.01	12.01	12.01	12.01	12.01	-1.68%	-
Sep 3, 2026	12.21	12.21	12.21	12.21	12.21	1.24%	-
Sep 2, 2026	12.06	12.06	12.06	12.06	12.06	-0.74%	-
Sep 1, 2026	12.15	12.15	12.15	12.15	12.15	2.02%	-
Aug 31, 2026	11.91	11.91	11.91	11.91	11.91	-3.56%	-
Aug 28, 2026	12.35	12.35	12.35	12.35	12.35	0.57%	-
Aug 27, 2026	12.28	12.28	12.28	12.28	12.28	0.66%	-
Aug 26, 2026	12.20	12.20	12.20	12.20	12.20	1.08%	-
Aug 25, 2026	12.07	12.07	12.07	12.07	12.07	0.63%	-
Aug 24, 2026	12.00	12.00	12.00	12.00	12.00	-2.56%	-
Aug 21, 2026	12.31	12.31	12.31	12.31	12.31	2.58%	-
Aug 20, 2026	12.00	12.00	12.00	12.00	12.00	-3.15%	-
Aug 19, 2026	12.39	12.39	12.39	12.39	12.39	-2.48%	-
Aug 18, 2026	12.71	12.71	12.71	12.71	12.71	2.58%	-
Aug 17, 2026	12.39	12.39	12.39	12.39	12.39	-3.58%	-
Aug 14, 2026	12.85	12.85	12.85	12.85	12.85	1.34%	-
Aug 13, 2026	12.68	12.68	12.68	12.68	12.68	-0.04%	-
Aug 12, 2026	12.68	12.68	12.68	12.68	12.68	0.75%	-
Aug 11, 2026	12.59	12.59	12.59	12.59	12.59	3.54%	-
Aug 10, 2026	12.16	12.16	12.16	12.16	12.16	-14.82%	-
Aug 7, 2026	14.27	14.27	14.27	14.27	14.27	6.29%	-
Aug 6, 2026	13.43	13.43	13.43	13.43	13.43	-4.18%	-
Aug 5, 2026	14.01	14.01	14.01	14.01	14.01	4.90%	-
Aug 4, 2026	13.36	13.36	13.36	13.36	13.36	-5.98%	-
Aug 3, 2026	14.21	14.21	14.21	14.21	14.21	8.27%	-
Jul 31, 2026	13.12	13.12	13.12	13.12	13.12	-	-
Jul 30, 2026	13.12	13.12	13.12	13.12	13.12	-	-
Jul 29, 2026	13.12	13.12	13.12	13.12	13.12	3.06%	-
Jul 28, 2026	12.73	12.73	12.73	12.73	12.73	-7.05%	-
Jul 27, 2026	13.70	13.70	13.70	13.70	13.70	6.83%	-