BIT:1CAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.99	12.99	12.99	12.99	12.99	-	-
Jul 16, 2026	12.99	12.99	12.99	12.99	12.99	-	-
Jul 15, 2026	12.99	12.99	12.99	12.99	12.99	11.55%	-
Jul 14, 2026	11.65	11.65	11.65	11.65	11.65	-0.34%	-
Jul 13, 2026	11.69	11.69	11.69	11.69	11.69	-1.43%	-
Jul 10, 2026	11.86	11.86	11.86	11.86	11.86	2.64%	-
Jul 9, 2026	11.55	11.55	11.55	11.55	11.55	-3.23%	-
Jul 8, 2026	11.94	11.94	11.94	11.94	11.94	-3.01%	-
Jul 7, 2026	12.31	12.31	12.31	12.31	12.31	-1.87%	-
Jul 6, 2026	12.54	12.54	12.54	12.54	12.54	-4.53%	-
Jul 3, 2026	13.14	13.14	13.14	13.14	13.14	4.58%	-
Jul 2, 2026	12.56	12.56	12.56	12.56	12.56	-3.42%	-
Jul 1, 2026	13.01	13.01	13.01	13.01	13.01	6.03%	-
Jun 30, 2026	12.27	12.27	12.27	12.27	12.27	-	-
Jun 29, 2026	12.27	12.27	12.27	12.27	12.27	-	-
Jun 26, 2026	12.27	12.27	12.27	12.27	12.27	-	-
Jun 25, 2026	12.27	12.27	12.27	12.27	12.27	3.90%	-
Jun 24, 2026	11.81	11.81	11.81	11.81	11.81	5.50%	-
Jun 23, 2026	11.19	11.19	11.19	11.19	11.19	-1.89%	-
Jun 22, 2026	11.41	11.41	11.41	11.41	11.41	-4.44%	-
Jun 19, 2026	11.94	11.94	11.94	11.94	11.94	-3.52%	-
Jun 18, 2026	12.37	12.37	12.37	12.37	12.37	-	-
Jun 17, 2026	12.37	12.37	12.37	12.37	12.37	6.00%	-
Jun 16, 2026	11.67	11.67	11.67	11.67	11.67	1.00%	-
Jun 15, 2026	11.56	11.56	11.56	11.56	11.56	-1.99%	-
Jun 12, 2026	11.79	11.79	11.79	11.79	11.79	2.61%	-
Jun 11, 2026	11.49	11.49	11.49	11.49	11.49	-2.75%	-
Jun 10, 2026	11.82	11.82	11.82	11.82	11.82	0.55%	-
Jun 9, 2026	11.75	11.75	11.75	11.75	11.75	2.49%	-
Jun 8, 2026	11.47	11.47	11.47	11.47	11.47	1.46%	-
Jun 5, 2026	11.30	11.30	11.30	11.30	11.30	-3.05%	-
Jun 4, 2026	11.66	11.66	11.66	11.66	11.66	1.61%	-
Jun 3, 2026	11.47	11.47	11.47	11.47	11.47	-4.73%	-
Jun 2, 2026	12.04	12.04	12.04	12.04	12.04	-0.04%	-
Jun 1, 2026	12.05	12.05	12.05	12.05	12.05	-0.04%	-
May 29, 2026	12.05	12.05	12.05	12.05	12.05	3.88%	-
May 28, 2026	11.60	11.60	11.60	11.60	11.60	0.09%	-
May 27, 2026	11.59	11.59	11.59	11.59	11.59	-1.78%	-
May 26, 2026	11.80	11.80	11.80	11.80	11.80	1.64%	-
May 25, 2026	11.61	11.61	11.61	11.61	11.61	-0.73%	-
May 22, 2026	11.70	11.70	11.70	11.70	11.70	-1.81%	-
May 21, 2026	11.91	11.91	11.91	11.91	11.91	2.28%	-
May 20, 2026	11.65	11.65	11.65	11.65	11.65	0.39%	-
May 19, 2026	11.60	11.60	11.60	11.60	11.60	-1.49%	-
May 18, 2026	11.78	11.78	11.78	11.78	11.78	-0.21%	-
May 15, 2026	11.80	11.80	11.80	11.80	11.80	-5.56%	-
May 14, 2026	12.50	12.50	12.50	12.50	12.50	9.08%	-
May 13, 2026	11.46	11.46	11.46	11.46	11.46	1.33%	-
May 12, 2026	11.31	11.31	11.31	11.31	11.31	0.62%	-
May 11, 2026	11.24	11.24	11.24	11.24	11.24	-0.09%	-