BIT:1CDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	92.60	96.02	92.58	94.92	94.92	0.72%	128
May 6, 2026	90.56	90.56	90.56	94.24	94.24	-19.56%	100
May 5, 2026	117.15	117.15	117.15	117.15	117.15	0.17%	-
May 4, 2026	116.95	116.95	116.95	116.95	116.95	1.83%	-
Apr 30, 2026	114.85	114.85	114.85	114.85	114.85	-0.78%	-
Apr 29, 2026	115.75	115.75	115.75	115.75	115.75	2.57%	-
Apr 28, 2026	112.85	112.85	112.85	112.85	112.85	1.71%	-
Apr 27, 2026	110.95	110.95	110.95	110.95	110.95	-1.07%	-
Apr 24, 2026	112.15	112.15	112.15	112.15	112.15	-4.88%	-
Apr 23, 2026	117.90	117.90	117.90	117.90	117.90	-2.48%	-
Apr 22, 2026	120.90	120.90	120.90	120.90	120.90	3.91%	-
Apr 21, 2026	118.40	118.40	118.40	116.35	116.35	3.70%	17
Apr 20, 2026	112.20	112.20	112.20	112.20	112.20	-1.06%	-
Apr 17, 2026	113.40	113.40	113.40	113.40	113.40	3.47%	-
Apr 16, 2026	109.60	109.60	109.60	109.60	109.60	0.05%	-
Apr 15, 2026	109.55	109.55	109.55	109.55	109.55	-1.40%	-
Apr 14, 2026	111.10	111.10	111.10	111.10	111.10	-0.80%	-
Apr 13, 2026	112.00	112.00	112.00	112.00	112.00	3.70%	-
Apr 10, 2026	108.00	108.00	108.00	108.00	108.00	-2.48%	-
Apr 9, 2026	110.75	110.75	110.75	110.75	110.75	2.45%	-
Apr 8, 2026	108.10	108.10	108.10	108.10	108.10	-1.64%	-
Apr 7, 2026	109.90	109.90	109.90	109.90	109.90	3.97%	-
Apr 2, 2026	105.70	105.70	105.70	105.70	105.70	3.37%	-
Apr 1, 2026	102.25	102.25	102.25	102.25	102.25	-1.06%	-
Mar 31, 2026	103.35	103.35	103.35	103.35	103.35	-0.48%	-
Mar 30, 2026	103.85	103.85	103.85	103.85	103.85	-0.67%	-
Mar 27, 2026	104.55	104.55	104.55	104.55	104.55	-0.81%	-
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%	-