BIT:1CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	37.40	37.76	37.35	37.50	37.50	1.76%	4,102
Jul 24, 2026	36.41	37.10	36.41	36.85	36.85	-3.15%	10,268
Jul 23, 2026	38.06	38.06	36.28	38.05	38.05	-0.86%	6,434
Jul 22, 2026	37.66	38.59	37.66	38.38	38.38	2.02%	1,526
Jul 21, 2026	37.34	37.63	37.05	37.62	37.62	1.98%	2,850
Jul 20, 2026	36.45	36.99	36.45	36.89	36.89	-0.40%	2,309
Jul 17, 2026	37.46	37.85	36.47	37.04	37.04	-2.50%	2,616
Jul 16, 2026	38.08	38.21	37.73	37.99	37.99	-0.50%	2,198
Jul 15, 2026	38.70	38.79	38.08	38.18	38.18	-2.15%	1,680
Jul 14, 2026	38.51	39.15	38.44	39.02	39.02	0.88%	3,924
Jul 13, 2026	38.25	38.69	38.25	38.68	38.68	0.44%	1,026
Jul 10, 2026	37.73	38.55	37.73	38.51	38.51	2.07%	1,049
Jul 9, 2026	37.18	37.98	37.18	37.73	37.73	0.96%	11,876
Jul 8, 2026	37.86	38.43	37.18	37.37	37.37	-2.68%	2,148
Jul 7, 2026	38.11	38.53	37.93	38.40	38.40	1.45%	778
Jul 6, 2026	37.77	38.10	37.61	37.85	37.85	0.21%	1,647
Jul 3, 2026	37.93	38.09	37.59	37.77	37.77	-0.63%	8,141
Jul 2, 2026	37.25	38.17	37.03	38.01	38.01	1.85%	2,941
Jul 1, 2026	37.08	37.31	36.77	37.32	37.32	0.89%	1,071
Jun 30, 2026	37.21	37.44	36.99	36.99	36.99	-0.43%	1,997
Jun 29, 2026	37.71	37.71	37.12	37.15	37.15	-0.99%	402
Jun 26, 2026	37.52	37.64	37.29	37.52	37.52	-0.37%	2,464
Jun 25, 2026	37.25	37.66	37.25	37.66	37.66	0.91%	1,733
Jun 24, 2026	37.69	38.19	37.24	37.32	37.32	-1.50%	19,282
Jun 23, 2026	37.59	37.87	37.42	37.89	37.89	-0.55%	2,290
Jun 22, 2026	38.22	38.22	37.70	38.10	38.10	-1.37%	11,107
Jun 19, 2026	38.41	38.80	38.37	38.63	38.63	1.13%	7,347
Jun 18, 2026	38.05	38.30	38.01	38.20	38.20	0.42%	5,618
Jun 17, 2026	36.73	38.22	36.58	38.04	38.04	4.59%	12,480
Jun 16, 2026	35.90	36.77	35.90	36.37	36.37	0.08%	15,016
Jun 15, 2026	37.12	37.53	35.92	36.34	36.34	-1.14%	17,297
Jun 12, 2026	36.47	37.48	36.47	36.76	36.76	2.37%	14,767
Jun 11, 2026	36.18	36.57	35.59	35.91	35.91	-0.69%	4,457
Jun 10, 2026	37.07	37.40	36.06	36.16	36.16	-1.82%	12,076
Jun 9, 2026	36.72	37.43	36.72	36.83	36.83	1.21%	2,475
Jun 8, 2026	36.44	36.95	36.22	36.39	36.39	-1.75%	2,707
Jun 5, 2026	36.80	37.14	36.57	37.04	37.04	0.54%	6,458
Jun 4, 2026	36.99	37.17	36.72	36.84	36.84	0.77%	2,309
Jun 3, 2026	37.11	37.11	36.58	36.56	36.56	-1.72%	5,055
Jun 2, 2026	37.53	37.80	37.17	37.20	37.20	0.59%	8,540
Jun 1, 2026	37.35	38.14	36.89	36.98	36.98	-0.72%	13,121
May 29, 2026	37.18	37.34	36.84	37.25	37.25	1.53%	22,480
May 28, 2026	36.28	36.80	36.28	36.69	36.69	0.03%	5,476
May 27, 2026	36.98	37.00	36.46	36.68	36.68	-0.19%	4,993
May 26, 2026	37.20	37.31	36.70	36.75	36.75	-1.34%	5,317
May 25, 2026	36.72	37.45	36.72	37.25	37.25	2.62%	18,972
May 22, 2026	35.86	36.40	35.73	36.30	36.30	0.75%	4,334
May 21, 2026	36.23	36.32	35.50	36.03	36.03	0.22%	8,353
May 20, 2026	36.00	37.41	35.59	37.05	35.95	2.40%	12,508
May 19, 2026	36.57	36.85	36.08	36.18	35.11	0.86%	14,806