BIT:1CDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.90	15.10	14.27	14.27	14.27	-11.91%	5,917
Mar 25, 2026	16.67	16.90	15.47	16.20	16.20	2.02%	5,476
Mar 24, 2026	15.59	15.93	15.41	15.88	15.88	4.65%	10,305
Mar 23, 2026	14.35	16.19	14.09	15.18	15.18	-4.32%	6,673
Mar 20, 2026	15.98	16.29	15.43	15.86	15.86	1.76%	4,084
Mar 19, 2026	16.09	16.09	14.95	15.59	15.59	-8.94%	4,146
Mar 18, 2026	17.88	17.99	17.07	17.12	17.12	-4.65%	3,064
Mar 17, 2026	17.99	17.99	17.99	17.95	17.95	2.89%	232
Mar 16, 2026	17.40	17.96	16.96	17.45	17.45	-1.83%	2,376
Mar 13, 2026	18.74	18.74	17.75	17.77	17.77	-5.73%	835
Mar 12, 2026	19.25	19.47	18.60	18.85	18.85	-0.76%	604
Mar 11, 2026	19.81	19.81	18.88	19.00	19.00	-6.70%	2,720
Mar 10, 2026	19.96	20.37	19.74	20.36	20.36	9.05%	607
Mar 9, 2026	18.95	18.95	18.30	18.67	18.67	-4.79%	1,097
Mar 6, 2026	19.10	19.76	18.96	19.61	19.61	-0.13%	2,887
Mar 5, 2026	20.41	20.41	19.66	19.64	19.64	-4.87%	2,924
Mar 4, 2026	21.34	21.75	20.63	20.64	20.64	-1.24%	2,754
Mar 3, 2026	22.50	22.50	20.11	20.90	20.90	-7.11%	7,426
Mar 2, 2026	24.00	24.14	22.12	22.50	22.50	0.85%	12,624
Feb 27, 2026	22.35	23.18	22.12	22.31	22.31	3.77%	17,144
Feb 26, 2026	20.70	21.72	20.51	21.50	21.50	1.94%	1,799
Feb 25, 2026	21.47	21.48	21.09	21.09	21.09	1.83%	1,396
Feb 24, 2026	20.71	21.03	20.29	20.71	20.71	-1.38%	1,868
Feb 23, 2026	21.09	21.32	20.82	21.00	21.00	4.12%	2,732
Feb 20, 2026	20.38	20.86	19.55	20.17	20.17	-0.59%	3,964
Feb 19, 2026	19.18	20.89	19.13	20.29	20.29	4.48%	15,619
Feb 18, 2026	18.89	19.51	18.72	19.42	19.42	6.70%	5,462
Feb 17, 2026	18.40	18.40	17.42	18.20	18.20	-1.03%	5,164
Feb 16, 2026	18.80	18.80	17.97	18.39	18.39	-2.36%	9,514
Feb 13, 2026	18.15	18.85	17.83	18.84	18.84	3.15%	7,725
Feb 12, 2026	19.29	19.44	18.26	18.26	18.26	-2.98%	2,899
Feb 11, 2026	20.07	20.07	18.70	18.82	18.82	-3.04%	2,229
Feb 10, 2026	19.32	19.32	19.09	19.41	19.41	0.73%	1,592
Feb 9, 2026	18.48	19.28	18.31	19.27	19.27	7.47%	4,391
Feb 6, 2026	16.56	18.03	16.56	17.93	17.93	8.63%	8,229
Feb 5, 2026	17.00	17.29	16.31	16.51	16.51	-4.43%	6,991
Feb 4, 2026	18.74	18.84	17.12	17.27	17.27	-5.08%	6,954
Feb 3, 2026	18.96	19.10	17.89	18.20	18.20	7.60%	14,197
Feb 2, 2026	16.14	17.56	16.14	16.91	16.91	-6.68%	19,013
Jan 30, 2026	19.05	19.19	17.19	18.12	18.12	-10.69%	20,184
Jan 29, 2026	22.00	22.10	19.85	20.29	20.29	-5.05%	5,474
Jan 28, 2026	22.30	22.30	21.36	21.37	21.37	1.33%	8,016
Jan 27, 2026	22.02	22.03	20.25	21.09	21.09	-6.10%	8,134
Jan 26, 2026	23.15	23.56	22.34	22.46	22.46	1.63%	27,465
Jan 23, 2026	22.30	22.45	21.70	22.10	22.10	1.94%	9,146
Jan 22, 2026	19.86	21.80	19.49	21.68	21.68	9.16%	11,181
Jan 21, 2026	20.10	20.19	19.32	19.86	19.86	1.22%	8,027
Jan 20, 2026	20.51	20.65	19.19	19.62	19.62	-1.78%	28,082
Jan 19, 2026	19.64	20.10	19.53	19.98	19.98	6.45%	8,633
Jan 16, 2026	18.37	18.53	17.84	18.77	18.77	3.19%	4,056