BIT:1CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.80	39.33	38.15	39.14	39.14	-0.63%	28,179
Oct 1, 2026	39.92	40.35	39.25	39.39	39.39	-2.76%	8,827
Sep 30, 2026	41.52	41.89	40.24	40.51	40.51	-3.64%	22,323
Sep 29, 2026	42.69	42.85	42.06	42.04	42.04	-1.08%	336
Sep 28, 2026	42.18	42.84	42.17	42.50	42.50	0.62%	1,465
Sep 25, 2026	41.69	42.35	41.69	42.24	42.24	2.55%	2,522
Sep 24, 2026	41.35	41.41	41.06	41.19	41.19	-0.96%	2,662
Sep 23, 2026	41.48	41.89	41.48	41.59	41.59	-0.02%	1,390
Sep 22, 2026	41.78	42.29	41.53	41.60	41.60	-0.67%	582
Sep 21, 2026	41.25	41.96	40.92	41.88	41.88	3.10%	5,157
Sep 18, 2026	41.75	41.80	40.55	40.62	40.62	-2.73%	4,680
Sep 17, 2026	41.70	41.78	41.22	41.76	41.76	0.29%	2,416
Sep 16, 2026	43.12	43.26	41.45	41.64	41.64	-2.23%	2,241
Sep 15, 2026	42.77	42.89	42.55	42.59	42.59	-0.19%	242
Sep 14, 2026	42.77	42.86	42.11	42.67	42.67	-0.33%	1,676
Sep 11, 2026	42.53	42.99	42.53	42.81	42.81	1.49%	1,379
Sep 10, 2026	42.34	42.66	41.90	42.18	42.18	0.48%	713
Sep 9, 2026	42.14	42.64	41.94	41.98	41.98	-1.71%	1,345
Sep 8, 2026	42.78	43.13	42.59	42.71	42.71	-0.49%	766
Sep 7, 2026	42.44	43.02	42.44	42.92	42.92	2.14%	1,836
Sep 4, 2026	41.26	42.10	41.14	42.02	42.02	0.99%	785
Sep 3, 2026	40.57	41.83	40.50	41.61	41.61	2.44%	1,459
Sep 2, 2026	40.24	40.67	40.07	40.62	40.62	2.06%	724
Sep 1, 2026	40.23	40.23	39.30	39.80	39.80	-1.24%	1,804
Aug 31, 2026	40.35	40.48	40.22	40.30	40.30	-0.35%	361
Aug 28, 2026	40.07	40.47	39.99	40.44	40.44	1.74%	780
Aug 27, 2026	40.87	40.87	39.85	39.75	39.75	-2.86%	1,343
Aug 26, 2026	40.18	41.00	40.18	40.92	40.92	2.84%	3,673
Aug 25, 2026	39.84	40.05	39.75	39.79	39.79	0.66%	805
Aug 24, 2026	39.32	39.58	39.32	39.53	39.53	1.52%	507
Aug 21, 2026	38.80	39.14	38.80	38.94	38.94	0.65%	207
Aug 20, 2026	38.66	38.93	38.66	38.69	38.69	0.16%	740
Aug 19, 2026	38.52	39.01	38.35	38.63	38.63	-1.55%	346
Aug 18, 2026	39.60	39.60	38.85	39.24	39.24	-1.18%	5,825
Aug 17, 2026	39.82	39.82	39.55	39.71	39.71	-0.25%	937
Aug 14, 2026	39.71	39.92	39.61	39.81	39.81	-0.13%	193
Aug 13, 2026	39.80	40.12	39.73	39.86	39.86	0.96%	5,089
Aug 12, 2026	39.39	39.53	39.34	39.48	39.48	0.38%	1,127
Aug 11, 2026	39.14	39.41	38.96	39.33	39.33	0.36%	2,653
Aug 10, 2026	39.00	39.27	38.91	39.19	39.19	0.51%	2,802
Aug 7, 2026	39.03	39.68	38.80	38.99	38.99	1.04%	7,078
Aug 6, 2026	39.34	39.84	38.32	38.59	38.59	-1.91%	10,779
Aug 5, 2026	39.67	39.67	39.04	39.34	39.34	-0.96%	1,574
Aug 4, 2026	39.06	39.71	38.67	39.72	39.72	2.77%	3,913
Aug 3, 2026	37.93	38.75	37.93	38.65	38.65	2.82%	6,925
Jul 31, 2026	37.90	37.93	37.28	37.59	37.59	0.45%	1,490
Jul 30, 2026	36.83	37.48	36.73	37.42	37.42	1.35%	1,054
Jul 29, 2026	37.84	37.84	36.79	36.92	36.92	-2.02%	1,455
Jul 28, 2026	37.45	37.70	37.35	37.68	37.68	0.48%	4,439
Jul 27, 2026	37.40	37.76	37.35	37.50	37.50	1.76%	4,102