BIT:1CDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	105.40	105.40	105.40	105.40	105.40	0.81%	-
Mar 25, 2026	104.55	104.55	104.55	104.55	104.55	2.25%	-
Mar 24, 2026	102.25	102.25	102.25	102.25	102.25	-1.59%	-
Mar 23, 2026	103.90	103.90	103.90	103.90	103.90	-2.62%	-
Mar 20, 2026	106.70	106.70	106.70	106.70	106.70	1.72%	-
Mar 19, 2026	104.90	104.90	104.90	104.90	104.90	5.15%	-
Mar 18, 2026	99.76	99.76	99.76	99.76	99.76	-2.82%	-
Mar 17, 2026	102.65	102.65	102.65	102.65	102.65	0.24%	-
Mar 16, 2026	102.40	102.40	102.40	102.40	102.40	2.20%	-
Mar 13, 2026	100.20	100.20	100.20	100.20	100.20	1.58%	-
Mar 12, 2026	98.64	98.64	98.64	98.64	98.64	-0.56%	-
Mar 11, 2026	99.20	99.20	99.20	99.20	99.20	-6.24%	-
Mar 10, 2026	105.80	105.80	105.80	105.80	105.80	2.37%	-
Mar 9, 2026	103.35	103.35	103.35	103.35	103.35	-3.64%	-
Mar 6, 2026	107.25	107.25	107.25	107.25	107.25	-4.88%	-
Mar 5, 2026	112.75	112.75	112.75	112.75	112.75	9.79%	-
Mar 4, 2026	102.70	102.70	102.70	102.70	102.70	-1.91%	-
Mar 3, 2026	104.70	104.70	104.70	104.70	104.70	6.88%	-
Mar 2, 2026	97.96	97.96	97.96	97.96	97.96	-6.88%	-
Feb 27, 2026	105.20	105.20	105.20	105.20	105.20	5.04%	-
Feb 26, 2026	100.15	100.15	100.15	100.15	100.15	-4.76%	-
Feb 25, 2026	105.15	105.15	105.15	105.15	105.15	-1.77%	-
Feb 24, 2026	107.05	107.05	107.05	107.05	107.05	-2.50%	-
Feb 23, 2026	109.27	109.27	109.27	109.80	109.27	7.38%	-
Feb 20, 2026	101.75	101.75	101.75	102.25	101.75	-0.39%	-
Feb 19, 2026	102.15	102.15	102.15	102.65	102.15	0.34%	-
Feb 18, 2026	101.80	101.80	101.80	102.30	101.80	-0.78%	-
Feb 17, 2026	102.60	102.60	102.60	103.10	102.60	-4.71%	-
Feb 16, 2026	107.67	107.67	107.67	108.20	107.67	-0.96%	-
Feb 13, 2026	108.72	108.72	108.72	109.25	108.72	7.53%	-
Feb 12, 2026	101.11	101.11	101.11	101.60	101.11	-13.83%	-
Feb 11, 2026	117.33	117.33	117.33	117.90	117.33	-5.03%	-
Feb 10, 2026	121.15	121.15	121.15	124.15	123.55	1.39%	8
Feb 9, 2026	121.86	121.86	121.86	122.45	121.85	3.20%	-
Feb 6, 2026	118.07	118.07	118.07	118.65	118.07	5.94%	-
Feb 5, 2026	118.00	118.00	118.00	112.00	111.46	-4.40%	8
Feb 4, 2026	111.90	112.95	111.90	117.15	116.58	12.81%	166
Feb 3, 2026	103.35	103.35	103.35	103.85	103.35	-4.06%	-
Feb 2, 2026	107.72	107.72	107.72	108.25	107.72	2.41%	-
Jan 30, 2026	106.40	106.40	106.25	105.70	105.19	1.98%	20
Jan 29, 2026	103.15	103.15	103.15	103.65	103.15	-2.63%	-
Jan 28, 2026	105.93	105.93	105.93	106.45	105.93	-1.62%	-
Jan 27, 2026	107.67	107.67	107.67	108.20	107.67	-3.91%	-
Jan 26, 2026	112.05	112.05	112.05	112.60	112.05	4.11%	-
Jan 23, 2026	107.62	107.62	107.62	108.15	107.62	-1.68%	-
Jan 22, 2026	109.47	109.47	109.47	110.00	109.47	-1.96%	-
Jan 21, 2026	111.65	111.65	111.65	112.20	111.65	0.58%	-
Jan 20, 2026	111.01	111.01	111.01	111.55	111.01	-0.76%	-
Jan 19, 2026	111.85	111.85	111.85	112.40	111.85	0.81%	-
Jan 16, 2026	110.96	110.96	110.96	111.50	110.96	-6.42%	-