BIT:1CDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	121.25	121.25	121.25	121.25	121.25	2.80%	-
Jul 24, 2026	117.95	117.95	117.95	117.95	117.95	3.87%	-
Jul 23, 2026	113.55	113.55	113.55	113.55	113.55	0.62%	-
Jul 22, 2026	112.85	112.85	112.85	112.85	112.85	-0.53%	-
Jul 21, 2026	113.45	113.45	113.45	113.45	113.45	-0.92%	-
Jul 20, 2026	114.50	114.50	114.50	114.50	114.50	-1.21%	-
Jul 17, 2026	115.90	115.90	115.90	115.90	115.90	0.91%	-
Jul 16, 2026	114.85	114.85	114.85	114.85	114.85	-1.16%	-
Jul 15, 2026	116.20	116.20	116.20	116.20	116.20	-4.60%	-
Jul 14, 2026	121.80	121.80	121.80	121.80	121.80	-4.21%	-
Jul 13, 2026	127.15	127.15	127.15	127.15	127.15	0.95%	-
Jul 10, 2026	125.95	125.95	125.95	125.95	125.95	2.77%	-
Jul 9, 2026	122.55	122.55	122.55	122.55	122.55	1.70%	-
Jul 8, 2026	120.50	120.50	120.50	120.50	120.50	1.26%	-
Jul 7, 2026	119.00	119.00	119.00	119.00	119.00	0.08%	-
Jul 6, 2026	118.90	118.90	118.90	118.90	118.90	1.80%	-
Jul 3, 2026	116.80	116.80	116.80	116.80	116.80	-1.39%	-
Jul 2, 2026	120.35	120.35	120.35	118.45	118.45	-5.84%	38
Jul 1, 2026	125.60	125.60	125.60	125.80	125.80	2.03%	108
Jun 30, 2026	123.30	123.30	123.30	123.30	123.30	2.49%	-
Jun 29, 2026	121.05	121.05	121.05	120.30	120.30	6.08%	9
Jun 26, 2026	113.40	113.40	113.40	113.40	113.40	-1.43%	-
Jun 25, 2026	119.10	119.10	119.10	115.05	115.05	-0.48%	13
Jun 24, 2026	115.60	115.60	115.60	115.60	115.60	1.23%	-
Jun 23, 2026	114.20	114.20	114.20	114.20	114.20	3.77%	-
Jun 22, 2026	110.05	110.05	110.05	110.05	110.05	-1.96%	-
Jun 19, 2026	112.25	112.25	112.25	112.25	112.25	1.13%	-
Jun 18, 2026	111.00	111.00	111.00	111.00	111.00	-2.07%	-
Jun 17, 2026	113.35	113.35	113.35	113.35	113.35	1.34%	-
Jun 16, 2026	111.85	111.85	111.85	111.85	111.85	-2.95%	-
Jun 15, 2026	115.25	115.25	115.25	115.25	115.25	2.17%	-
Jun 12, 2026	112.80	112.80	112.80	112.80	112.80	1.44%	-
Jun 11, 2026	111.20	111.20	111.20	111.20	111.20	-2.03%	-
Jun 10, 2026	113.50	113.50	113.50	113.50	113.50	-0.92%	-
Jun 9, 2026	114.55	114.55	114.55	114.55	114.55	-3.46%	-
Jun 8, 2026	118.65	118.65	118.65	118.65	118.65	0.59%	-
Jun 5, 2026	117.95	117.95	117.95	117.95	117.95	-2.08%	-
Jun 4, 2026	120.45	120.45	120.45	120.45	120.45	0.84%	-
Jun 3, 2026	119.45	119.45	119.45	119.45	119.45	-0.17%	-
Jun 2, 2026	119.65	119.65	119.65	119.65	119.65	0.93%	-
Jun 1, 2026	118.55	118.55	118.55	118.55	118.55	11.47%	-
May 29, 2026	106.35	106.35	106.35	106.35	106.35	7.58%	-
May 28, 2026	98.86	98.86	98.86	98.86	98.86	0.39%	-
May 27, 2026	98.48	98.48	98.48	98.48	98.48	3.79%	-
May 26, 2026	94.88	94.88	94.88	94.88	94.88	-6.75%	-
May 25, 2026	101.75	101.75	101.75	101.75	101.75	8.52%	-
May 22, 2026	93.76	93.76	93.76	93.76	93.76	3.63%	-
May 21, 2026	91.02	91.02	91.02	91.02	90.48	-0.24%	-
May 20, 2026	91.24	91.24	91.24	91.24	90.69	1.63%	-
May 19, 2026	89.78	89.78	89.78	89.78	89.24	0.16%	-