BIT:1CDNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	343.45	343.45	343.45	343.45	343.45	2.14%	-
Jun 16, 2026	336.25	336.25	336.25	336.25	336.25	-1.16%	-
Jun 15, 2026	339.40	339.40	339.40	340.20	340.20	1.33%	20
Jun 12, 2026	333.95	333.95	333.95	335.75	335.75	0.81%	15
Jun 11, 2026	333.05	333.05	333.05	333.05	333.05	-0.63%	-
Jun 10, 2026	336.40	336.40	336.40	335.15	335.15	-0.40%	21
Jun 9, 2026	347.90	347.90	343.40	336.50	336.50	-0.96%	16
Jun 8, 2026	333.10	337.45	326.60	339.75	339.75	0.53%	11
Jun 5, 2026	348.30	348.30	348.30	337.95	337.95	-5.28%	7
Jun 4, 2026	351.50	351.50	351.50	356.80	356.80	2.31%	4
Jun 3, 2026	358.00	358.80	358.00	348.75	348.75	0.49%	11
Jun 2, 2026	355.60	355.60	348.65	347.05	347.05	0.77%	45
Jun 1, 2026	329.50	348.60	329.50	344.40	344.40	7.22%	36
May 29, 2026	322.35	322.35	321.65	321.20	321.20	0.23%	6
May 28, 2026	319.50	319.50	319.50	320.45	320.45	-0.16%	10
May 27, 2026	330.35	330.35	330.35	320.95	320.95	-2.31%	1
May 26, 2026	326.70	326.70	324.15	328.55	328.55	0.20%	64
May 25, 2026	328.85	330.65	325.00	327.90	327.90	0.38%	81
May 22, 2026	312.00	312.00	309.30	326.65	326.65	5.76%	25
May 21, 2026	308.85	308.85	308.85	308.85	308.85	3.45%	-
May 20, 2026	298.55	298.55	298.55	298.55	298.55	1.00%	-
May 19, 2026	297.70	297.70	297.70	295.60	295.60	0.66%	17
May 18, 2026	294.00	294.00	294.00	293.65	293.65	-2.34%	3
May 15, 2026	302.85	302.85	299.00	300.70	300.70	-0.71%	24
May 14, 2026	302.70	302.70	301.35	302.85	302.85	-0.02%	5
May 13, 2026	307.10	307.10	303.15	302.90	302.90	-0.59%	6
May 12, 2026	306.80	306.80	306.80	304.70	304.70	-0.68%	1
May 11, 2026	308.70	308.70	305.80	306.80	306.80	-0.37%	74
May 8, 2026	303.80	306.50	302.90	307.95	307.95	0.34%	217
May 7, 2026	300.90	305.35	300.90	306.90	306.90	2.57%	35
May 6, 2026	299.95	302.25	298.20	299.20	299.20	-0.13%	81
May 5, 2026	299.45	301.15	295.90	299.60	299.60	0.45%	115
May 4, 2026	291.55	299.65	290.15	298.25	298.25	7.48%	131
Apr 30, 2026	281.15	281.50	275.55	277.50	277.50	1.69%	106
Apr 29, 2026	277.55	277.55	277.40	272.90	272.90	-0.87%	26
Apr 28, 2026	286.30	288.30	278.40	275.30	275.30	-3.79%	133
Apr 27, 2026	284.10	284.10	284.10	286.15	286.15	0.92%	9
Apr 24, 2026	273.90	282.00	273.90	283.55	283.55	3.43%	207
Apr 23, 2026	280.20	282.50	273.35	274.15	274.15	-2.52%	185
Apr 22, 2026	280.50	281.65	280.50	281.25	281.25	1.21%	15
Apr 21, 2026	278.30	278.30	278.30	277.90	277.90	3.93%	2
Apr 20, 2026	263.80	267.55	263.80	267.40	267.40	1.12%	158
Apr 17, 2026	262.00	266.50	261.25	264.45	264.45	1.59%	476
Apr 16, 2026	263.35	263.35	263.35	260.30	260.30	3.17%	26
Apr 15, 2026	247.90	252.20	246.10	252.30	252.30	2.04%	136
Apr 14, 2026	247.25	247.25	247.25	247.25	247.25	3.15%	-
Apr 13, 2026	227.00	234.30	227.00	239.70	239.70	3.56%	40
Apr 10, 2026	242.00	242.00	230.00	231.45	231.45	-3.30%	25
Apr 9, 2026	238.70	238.70	238.70	239.35	239.35	-2.62%	10
Apr 8, 2026	247.00	247.00	247.00	245.80	245.80	3.02%	40