BIT:1CAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	11.25	11.25	11.25	11.25	11.25	-1.79%	-
May 7, 2026	11.45	11.45	11.45	11.45	11.45	-0.43%	-
May 6, 2026	11.50	11.50	11.50	11.50	11.50	3.32%	-
May 5, 2026	11.13	11.13	11.13	11.13	11.13	-0.45%	-
May 4, 2026	11.18	11.18	11.18	11.18	11.18	0.86%	-
Apr 30, 2026	11.09	11.09	11.09	11.09	11.09	-0.54%	-
Apr 29, 2026	11.15	11.15	11.15	11.15	11.15	0.68%	-
Apr 28, 2026	11.07	11.07	11.07	11.07	11.07	-0.45%	-
Apr 27, 2026	11.12	11.12	11.12	11.12	11.12	-0.27%	-
Apr 24, 2026	11.15	11.15	11.15	11.15	11.15	-0.31%	-
Apr 23, 2026	11.19	11.19	11.19	11.19	11.19	-2.40%	-
Apr 22, 2026	11.46	11.46	11.46	11.46	11.46	-0.69%	-
Apr 21, 2026	11.54	11.54	11.54	11.54	11.54	0.83%	-
Apr 20, 2026	11.45	11.45	11.45	11.45	11.45	0.04%	-
Apr 17, 2026	11.44	11.44	11.44	11.44	11.44	-1.55%	-
Apr 16, 2026	11.62	11.62	11.62	11.62	11.62	2.74%	-
Apr 15, 2026	11.31	11.31	11.31	11.31	11.31	0.27%	-
Apr 14, 2026	11.28	11.28	11.28	11.28	11.28	3.77%	-
Apr 13, 2026	10.87	10.87	10.87	10.87	10.87	0.32%	-
Apr 10, 2026	10.84	10.84	10.84	10.84	10.84	0.93%	-
Apr 9, 2026	10.74	10.74	10.74	10.74	10.74	0.28%	-
Apr 8, 2026	10.71	10.71	10.71	10.71	10.71	5.62%	-
Apr 7, 2026	10.14	10.14	10.14	10.14	10.14	-2.41%	-
Apr 2, 2026	10.39	10.39	10.39	10.39	10.39	-0.91%	-
Apr 1, 2026	10.48	10.48	10.48	10.48	10.48	4.07%	-
Mar 31, 2026	10.07	10.07	10.07	10.07	10.07	3.24%	-
Mar 30, 2026	9.75	9.75	9.75	9.75	9.75	-0.57%	-
Mar 27, 2026	9.81	9.81	9.81	9.81	9.81	-3.02%	-
Mar 26, 2026	10.12	10.12	10.12	10.12	10.12	0.90%	-
Mar 25, 2026	10.03	10.03	10.03	10.03	10.03	-3.70%	-
Mar 24, 2026	10.41	10.41	10.41	10.41	10.41	3.48%	-
Mar 23, 2026	10.06	10.06	10.06	10.06	10.06	-2.99%	-
Mar 20, 2026	10.37	10.37	10.37	10.37	10.37	-1.52%	-
Mar 19, 2026	10.53	10.53	10.53	10.53	10.53	-0.05%	-
Mar 18, 2026	10.54	10.54	10.54	10.54	10.54	-0.09%	-