BIT:1CAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	12.82	12.82	12.82	12.82	12.82	-	-
Jul 23, 2026	12.82	12.82	12.82	12.82	12.82	3.85%	-
Jul 22, 2026	12.35	12.35	12.35	12.35	12.35	-4.97%	-
Jul 21, 2026	12.99	12.99	12.99	12.99	12.99	-	-
Jul 20, 2026	12.99	12.99	12.99	12.99	12.99	-	-
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%	-