BIT:1CDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.36	18.69	17.94	18.58	18.58	-0.21%	1,058
Sep 3, 2026	18.96	19.06	18.32	18.62	18.62	1.92%	759
Sep 2, 2026	17.47	18.21	17.47	18.27	18.27	2.96%	750
Sep 1, 2026	17.09	17.64	17.06	17.74	17.74	-0.42%	1,772
Aug 31, 2026	18.15	18.15	17.52	17.82	17.82	-4.17%	1,184
Aug 28, 2026	19.30	19.30	18.72	18.59	18.59	-0.93%	1,682
Aug 27, 2026	18.17	18.68	18.17	18.77	18.77	2.68%	213
Aug 26, 2026	18.28	18.28	18.28	18.28	18.28	0.77%	-
Aug 25, 2026	17.80	18.06	17.77	18.14	18.14	2.37%	2,224
Aug 24, 2026	17.96	17.96	17.55	17.72	17.72	-3.06%	6,391
Aug 21, 2026	18.50	18.72	18.00	18.28	18.28	-0.08%	658
Aug 20, 2026	17.87	18.45	17.63	18.29	18.29	1.50%	2,033
Aug 19, 2026	16.73	18.02	16.73	18.02	18.02	12.31%	1,143
Aug 18, 2026	16.60	16.60	16.31	16.05	16.05	-4.38%	423
Aug 17, 2026	16.36	16.80	16.36	16.78	16.78	2.98%	1,556
Aug 14, 2026	15.89	16.61	15.66	16.30	16.30	2.48%	1,151
Aug 13, 2026	16.02	16.03	15.80	15.90	15.90	-2.99%	1,238
Aug 12, 2026	16.40	16.49	16.18	16.39	16.39	3.24%	3,265
Aug 11, 2026	15.42	15.70	15.42	15.88	15.88	2.95%	4,580
Aug 10, 2026	15.08	15.42	14.78	15.42	15.42	3.73%	1,497
Aug 7, 2026	14.00	14.87	14.00	14.87	14.87	5.28%	3,346
Aug 6, 2026	14.52	14.52	13.94	14.12	14.12	-7.17%	341
Aug 5, 2026	14.75	15.05	14.62	15.21	15.21	8.06%	1,712
Aug 4, 2026	13.63	14.23	13.51	14.08	14.08	6.71%	2,394
Aug 3, 2026	13.23	13.30	13.00	13.19	13.19	1.81%	1,760
Jul 31, 2026	13.25	13.25	12.98	12.96	12.96	-0.04%	138
Jul 30, 2026	12.84	13.03	12.84	12.96	12.96	3.64%	200
Jul 29, 2026	13.12	13.12	13.12	12.51	12.51	-4.87%	67
Jul 28, 2026	13.45	13.45	13.13	13.15	13.15	-1.42%	75
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