BIT:1CDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.70	13.70	13.56	13.34	13.34	-2.13%	593
Jul 24, 2026	13.68	13.68	13.54	13.63	13.63	3.81%	108
Jul 23, 2026	13.51	13.51	13.51	13.13	13.13	-8.06%	75
Jul 22, 2026	13.53	14.11	13.53	14.28	14.28	7.74%	1,771
Jul 21, 2026	12.88	12.92	12.80	13.25	13.25	6.94%	611
Jul 20, 2026	12.79	12.93	12.32	12.39	12.39	-1.16%	2,000
Jul 17, 2026	12.78	12.78	12.31	12.54	12.54	-4.42%	499
Jul 16, 2026	13.65	13.65	13.48	13.12	13.12	-4.48%	589
Jul 15, 2026	13.73	13.73	13.73	13.73	13.73	-2.14%	-
Jul 14, 2026	13.81	14.34	13.81	14.03	14.03	2.07%	3,448
Jul 13, 2026	13.88	13.88	13.61	13.75	13.75	-1.36%	526
Jul 10, 2026	13.97	14.01	13.94	13.94	13.94	-0.57%	688
Jul 9, 2026	13.58	14.09	13.58	14.02	14.02	7.44%	5,116
Jul 8, 2026	14.00	14.14	13.28	13.05	13.05	-6.85%	3,903
Jul 7, 2026	14.27	14.27	14.00	14.01	14.01	-5.79%	513
Jul 6, 2026	15.49	15.60	14.86	14.87	14.87	-3.54%	3,334
Jul 3, 2026	15.37	15.53	15.26	15.41	15.41	1.72%	1,522
Jul 2, 2026	14.74	15.61	14.74	15.15	15.15	2.78%	10,275
Jul 1, 2026	14.26	14.68	14.26	14.74	14.74	3.69%	428
Jun 30, 2026	14.27	14.45	14.17	14.22	14.22	1.94%	3,066
Jun 29, 2026	14.04	14.21	13.90	13.95	13.95	-5.23%	13,714
Jun 26, 2026	14.10	14.72	14.07	14.72	14.72	5.18%	3,248
Jun 25, 2026	13.63	14.01	13.59	13.99	13.99	0.83%	6,479
Jun 24, 2026	14.05	14.05	13.82	13.88	13.88	-3.38%	1,826
Jun 23, 2026	14.76	14.91	14.24	14.36	14.36	-5.87%	4,712
Jun 22, 2026	15.06	15.27	14.93	15.26	15.26	2.35%	1,382
Jun 19, 2026	14.81	14.81	14.81	14.91	14.91	-1.55%	90
Jun 18, 2026	15.69	15.74	15.10	15.14	15.14	-8.90%	4,603
Jun 17, 2026	16.08	16.57	16.08	16.62	16.62	2.37%	878
Jun 16, 2026	16.31	16.51	16.20	16.24	16.24	-0.52%	2,410
Jun 15, 2026	15.59	16.32	15.56	16.32	16.32	10.83%	8,465
Jun 12, 2026	14.20	14.72	14.02	14.73	14.73	8.39%	3,671
Jun 11, 2026	13.64	13.75	13.39	13.59	13.59	0.11%	3,737
Jun 10, 2026	13.41	13.57	13.36	13.57	13.57	-2.48%	332
Jun 9, 2026	14.81	14.81	14.11	13.92	13.92	-6.39%	1,622
Jun 8, 2026	14.12	14.64	14.12	14.87	14.87	3.70%	1,634
Jun 5, 2026	15.63	15.63	14.34	14.34	14.34	-9.96%	369
Jun 4, 2026	15.80	15.88	15.80	15.92	15.92	1.79%	350
Jun 3, 2026	16.22	16.22	15.55	15.64	15.64	-4.72%	3,204
Jun 2, 2026	17.02	17.02	16.15	16.42	16.42	2.15%	1,792
Jun 1, 2026	16.12	16.40	15.96	16.07	16.07	-0.86%	3,961
May 29, 2026	15.96	16.20	15.83	16.21	16.21	3.81%	3,481
May 28, 2026	15.01	15.13	15.01	15.62	15.62	-0.13%	818
May 27, 2026	15.40	15.64	15.34	15.64	15.64	1.16%	2,308
May 26, 2026	15.40	15.47	15.40	15.46	15.46	-1.34%	174
May 25, 2026	15.31	15.73	15.31	15.67	15.67	4.57%	2,233
May 22, 2026	15.21	15.46	14.83	14.98	14.98	-1.40%	1,951
May 21, 2026	14.87	15.46	14.87	15.21	15.19	0.40%	2,172
May 20, 2026	14.67	15.22	14.51	15.15	15.13	5.57%	3,701
May 19, 2026	15.18	15.18	14.38	14.35	14.33	-5.06%	1,266