BIT:1CDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	14.94	15.73	14.74	15.12	15.10	-0.89%	4,737
May 15, 2026	16.05	16.24	15.25	15.25	15.23	-8.44%	4,043
May 14, 2026	16.97	16.97	16.39	16.66	16.64	-3.25%	4,793
May 13, 2026	17.29	17.29	16.67	17.22	17.20	6.53%	3,532
May 12, 2026	16.59	16.97	16.12	16.16	16.14	-3.06%	6,811
May 11, 2026	15.47	16.93	15.47	16.67	16.65	6.31%	6,728
May 8, 2026	15.66	16.11	15.58	15.68	15.66	-5.88%	4,907
May 7, 2026	16.39	16.98	15.95	16.66	16.64	4.85%	14,749
May 6, 2026	15.32	15.97	15.32	15.89	15.87	6.64%	7,873
May 5, 2026	15.14	15.23	14.94	14.90	14.88	-0.80%	818
May 4, 2026	15.00	15.13	14.77	15.02	15.00	-1.05%	1,598
Apr 30, 2026	15.24	15.29	14.96	15.18	15.16	2.78%	1,644
Apr 29, 2026	15.13	15.33	14.75	14.77	14.75	-2.70%	1,286
Apr 28, 2026	15.59	15.76	15.17	15.18	15.16	-5.98%	1,381
Apr 27, 2026	16.25	16.34	16.14	16.15	16.13	-0.89%	2,409
Apr 24, 2026	15.98	16.42	15.98	16.29	16.27	0.93%	2,266
Apr 23, 2026	16.22	16.22	16.08	16.14	16.12	-0.74%	1,738
Apr 22, 2026	16.25	16.31	16.09	16.26	16.24	1.75%	1,784
Apr 21, 2026	16.71	16.74	15.93	15.98	15.96	-4.45%	2,264
Apr 20, 2026	17.00	17.10	16.60	16.73	16.71	-4.40%	2,498
Apr 17, 2026	16.75	17.65	16.56	17.50	17.48	5.14%	2,539
Apr 16, 2026	16.99	16.99	16.58	16.64	16.62	-1.33%	2,443
Apr 15, 2026	17.88	17.88	16.87	16.87	16.85	-6.80%	2,691
Apr 14, 2026	17.40	18.03	17.40	18.10	18.07	7.68%	3,471
Apr 13, 2026	16.72	17.05	16.72	16.81	16.79	-2.41%	1,510
Apr 10, 2026	16.89	17.25	16.60	17.22	17.20	2.71%	1,936
Apr 9, 2026	17.01	17.24	16.45	16.77	16.75	-1.96%	582
Apr 8, 2026	17.50	17.78	16.89	17.10	17.08	5.59%	4,532