BIT:1CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.28	36.53	36.28	36.37	-	-0.85%	3,310
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
May 18, 2026	36.31	36.45	35.78	35.87	34.81	-1.56%	5,946
May 15, 2026	36.18	36.60	35.99	36.44	35.36	-0.11%	6,681
May 14, 2026	36.57	36.81	36.39	36.48	35.40	1.02%	8,033
May 13, 2026	36.08	36.16	35.55	36.11	35.04	1.43%	6,629
May 12, 2026	35.71	35.97	35.19	35.60	34.54	-0.89%	5,549
May 11, 2026	35.71	36.24	35.70	35.92	34.85	0.90%	4,743
May 8, 2026	36.35	36.82	35.38	35.60	34.54	-4.12%	26,425
May 7, 2026	36.80	37.54	36.80	37.13	36.03	0.35%	12,633
May 6, 2026	36.09	37.41	36.06	37.00	35.90	4.49%	30,540
May 5, 2026	34.18	35.59	34.18	35.41	34.36	3.69%	12,465
May 4, 2026	35.42	35.42	34.06	34.15	33.14	-3.69%	7,609
Apr 30, 2026	34.81	35.47	34.13	35.46	34.41	-0.06%	6,530
Apr 29, 2026	35.45	35.48	34.71	35.48	34.43	-0.11%	3,814
Apr 28, 2026	34.99	35.63	34.99	35.52	34.47	2.69%	7,175
Apr 27, 2026	34.51	34.71	34.41	34.59	33.56	1.98%	5,310
Apr 24, 2026	34.07	34.18	33.65	33.92	32.91	-1.74%	5,863
Apr 23, 2026	34.54	34.66	34.10	34.52	33.50	-0.63%	5,671
Apr 22, 2026	35.10	35.18	34.63	34.74	33.71	-3.87%	10,086
Apr 21, 2026	36.71	36.71	36.10	36.14	35.07	-1.07%	4,260
Apr 20, 2026	36.16	36.91	36.11	36.53	35.45	1.28%	9,929
Apr 17, 2026	34.85	36.08	34.72	36.07	35.00	4.28%	7,180
Apr 16, 2026	35.52	35.52	34.60	34.59	33.56	-1.73%	7,226
Apr 15, 2026	35.15	35.33	34.95	35.20	34.15	-0.37%	3,655
Apr 14, 2026	34.72	35.39	34.57	35.33	34.28	3.09%	8,746
Apr 13, 2026	34.19	34.28	33.67	34.27	33.25	-1.01%	2,194
Apr 10, 2026	34.05	34.71	33.79	34.62	33.59	1.94%	8,926
Apr 9, 2026	33.86	34.03	33.67	33.96	32.95	-0.56%	6,953
Apr 8, 2026	33.75	34.91	33.73	34.15	33.14	8.65%	17,441
Apr 7, 2026	31.66	31.95	31.43	31.43	30.50	0.03%	6,234
Apr 2, 2026	31.29	31.69	30.78	31.42	30.49	-2.48%	4,211
Apr 1, 2026	32.00	32.49	32.00	32.22	31.26	4.92%	10,400
Mar 31, 2026	30.32	31.07	30.08	30.71	29.80	1.72%	3,854
Mar 30, 2026	30.34	30.34	29.91	30.19	29.29	-1.15%	2,708
Mar 27, 2026	31.42	31.42	30.50	30.54	29.63	-3.17%	7,052
Mar 26, 2026	32.10	32.10	31.47	31.54	30.60	-2.59%	5,585
Mar 25, 2026	32.06	32.65	32.04	32.38	31.42	2.66%	5,266
Mar 24, 2026	31.63	31.92	31.31	31.54	30.60	0.35%	18,381
Mar 23, 2026	29.95	32.27	29.46	31.43	30.50	2.88%	43,902
Mar 20, 2026	32.05	32.52	30.55	30.55	29.64	-2.15%	9,412
Mar 19, 2026	32.39	32.39	30.75	31.22	30.29	-5.34%	7,849
Mar 18, 2026	32.79	34.50	32.79	32.98	32.00	1.57%	16,113
Mar 17, 2026	32.22	32.85	31.95	32.47	31.51	0.81%	11,487