BIT:1CBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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