BIT:1CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.40	31.40	31.40	31.40	-	-0.44%	-
Mar 26, 2026	32.10	32.10	31.47	31.54	31.54	-2.59%	5,585
Mar 25, 2026	32.06	32.65	32.04	32.38	32.38	2.66%	5,266
Mar 24, 2026	31.63	31.92	31.31	31.54	31.54	0.35%	18,381
Mar 23, 2026	29.95	32.27	29.46	31.43	31.43	2.88%	43,902
Mar 20, 2026	32.05	32.52	30.55	30.55	30.55	-2.15%	9,412
Mar 19, 2026	32.39	32.39	30.75	31.22	31.22	-5.34%	7,849
Mar 18, 2026	32.79	34.50	32.79	32.98	32.98	1.57%	16,113
Mar 17, 2026	32.22	32.85	31.95	32.47	32.47	0.81%	11,487
Mar 16, 2026	30.57	32.38	30.57	32.21	32.21	8.38%	16,807
Mar 13, 2026	29.37	30.21	29.37	29.72	29.72	-2.08%	1,449
Mar 12, 2026	30.50	30.54	30.04	30.35	30.35	-3.34%	560
Mar 11, 2026	31.40	31.49	31.28	31.40	31.40	-0.60%	266
Mar 10, 2026	31.60	32.00	31.34	31.59	31.59	4.15%	2,063
Mar 9, 2026	29.61	30.39	29.40	30.33	30.33	-0.91%	5,297
Mar 6, 2026	31.27	31.44	30.30	30.61	30.61	-2.36%	4,734
Mar 5, 2026	31.95	32.27	31.41	31.35	31.35	-2.64%	1,589
Mar 4, 2026	31.67	32.41	31.46	32.20	32.20	1.51%	2,633
Mar 3, 2026	32.82	32.82	31.35	31.72	31.72	-5.03%	8,487
Mar 2, 2026	33.55	33.92	33.29	33.40	33.40	-3.61%	6,121
Feb 27, 2026	35.99	36.03	34.65	34.65	34.65	-3.62%	2,741
Feb 26, 2026	35.99	36.05	35.59	35.95	35.95	0.22%	2,659
Feb 25, 2026	35.79	35.80	34.82	35.87	35.87	4.55%	2,999
Feb 24, 2026	33.83	34.49	33.83	34.31	34.31	-0.44%	1,750
Feb 23, 2026	35.00	35.45	34.40	34.46	34.46	-0.12%	2,935
Feb 20, 2026	34.33	34.76	34.33	34.50	34.50	1.32%	1,547
Feb 19, 2026	34.07	34.15	34.04	34.05	34.05	-0.38%	278
Feb 18, 2026	33.81	34.43	33.81	34.18	34.18	2.55%	5,901
Feb 17, 2026	32.74	33.47	32.62	33.33	33.33	1.96%	17,647
Feb 16, 2026	32.81	32.99	32.49	32.69	32.69	1.43%	4,844
Feb 13, 2026	34.30	34.30	32.18	32.23	32.23	-4.87%	9,684
Feb 12, 2026	34.96	36.25	33.93	33.88	33.88	-1.48%	12,028
Feb 11, 2026	34.66	34.71	32.95	34.39	34.39	-2.91%	20,159
Feb 10, 2026	35.45	36.25	35.09	35.42	35.42	0.20%	15,046
Feb 9, 2026	34.81	35.36	34.53	35.35	35.35	3.82%	2,967
Feb 6, 2026	33.61	33.83	33.55	34.05	34.05	1.07%	3,312
Feb 5, 2026	35.12	35.73	33.46	33.69	33.69	-4.07%	13,128
Feb 4, 2026	35.98	35.98	35.19	35.12	35.12	-1.90%	1,408
Feb 3, 2026	35.52	36.25	35.52	35.80	35.80	0.70%	3,129
Feb 2, 2026	35.04	35.53	34.99	35.55	35.55	2.78%	7,481
Jan 30, 2026	35.63	35.63	34.67	34.59	34.59	0.12%	4,154
Jan 29, 2026	34.94	35.15	34.46	34.55	34.55	-1.79%	3,264
Jan 28, 2026	35.23	35.29	34.64	35.18	35.18	-1.12%	2,245
Jan 27, 2026	35.01	35.55	34.99	35.58	35.58	2.09%	3,111
Jan 26, 2026	35.24	35.46	34.83	34.85	34.85	1.31%	6,043
Jan 23, 2026	34.82	34.89	34.45	34.40	34.40	-1.49%	3,096
Jan 22, 2026	34.67	35.22	34.60	34.92	34.92	2.17%	4,990
Jan 21, 2026	33.73	34.36	33.50	34.18	34.18	-0.47%	7,079
Jan 20, 2026	34.08	34.32	34.05	34.34	34.34	-0.26%	1,756
Jan 19, 2026	34.24	34.49	33.49	34.43	34.43	-1.32%	4,037