BIT:1CDW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	89.64	89.64	89.64	89.64	89.10	2.21%	-
May 15, 2026	88.36	88.36	88.34	87.70	87.18	0.25%	62
May 14, 2026	87.64	87.64	87.64	87.48	86.96	4.44%	45
May 13, 2026	83.88	83.88	83.88	83.76	83.26	-1.97%	17
May 12, 2026	85.56	85.56	85.56	85.44	84.93	-3.06%	20
May 11, 2026	88.14	88.14	88.14	88.14	87.61	-2.78%	-
May 8, 2026	92.74	92.74	92.74	90.66	90.12	-4.49%	16
May 7, 2026	92.60	96.02	92.58	94.92	94.35	0.72%	128
May 6, 2026	90.56	90.56	90.56	94.24	93.68	-19.56%	100
May 5, 2026	117.15	117.15	117.15	117.15	116.45	0.17%	-
May 4, 2026	116.95	116.95	116.95	116.95	116.25	1.83%	-
Apr 30, 2026	114.85	114.85	114.85	114.85	114.16	-0.78%	-
Apr 29, 2026	115.75	115.75	115.75	115.75	115.06	2.57%	-
Apr 28, 2026	112.85	112.85	112.85	112.85	112.18	1.71%	-
Apr 27, 2026	110.95	110.95	110.95	110.95	110.29	-1.07%	-
Apr 24, 2026	112.15	112.15	112.15	112.15	111.48	-4.88%	-
Apr 23, 2026	117.90	117.90	117.90	117.90	117.20	-2.48%	-
Apr 22, 2026	120.90	120.90	120.90	120.90	120.18	3.91%	-
Apr 21, 2026	118.40	118.40	118.40	116.35	115.65	3.70%	17
Apr 20, 2026	112.20	112.20	112.20	112.20	111.53	-1.06%	-
Apr 17, 2026	113.40	113.40	113.40	113.40	112.72	3.47%	-
Apr 16, 2026	109.60	109.60	109.60	109.60	108.95	0.05%	-
Apr 15, 2026	109.55	109.55	109.55	109.55	108.90	-1.40%	-
Apr 14, 2026	111.10	111.10	111.10	111.10	110.44	-0.80%	-
Apr 13, 2026	112.00	112.00	112.00	112.00	111.33	3.70%	-
Apr 10, 2026	108.00	108.00	108.00	108.00	107.35	-2.48%	-
Apr 9, 2026	110.75	110.75	110.75	110.75	110.09	2.45%	-
Apr 8, 2026	108.10	108.10	108.10	108.10	107.45	-1.64%	-
Apr 7, 2026	109.90	109.90	109.90	109.90	109.24	3.97%	-
Apr 2, 2026	105.70	105.70	105.70	105.70	105.07	3.37%	-
Apr 1, 2026	102.25	102.25	102.25	102.25	101.64	-1.06%	-
Mar 31, 2026	103.35	103.35	103.35	103.35	102.73	-0.48%	-
Mar 30, 2026	103.85	103.85	103.85	103.85	103.23	-0.67%	-
Mar 27, 2026	104.55	104.55	104.55	104.55	103.93	-0.81%	-
Mar 26, 2026	105.40	105.40	105.40	105.40	104.77	0.81%	-
Mar 25, 2026	104.55	104.55	104.55	104.55	103.93	2.25%	-
Mar 24, 2026	102.25	102.25	102.25	102.25	101.64	-1.59%	-
Mar 23, 2026	103.90	103.90	103.90	103.90	103.28	-2.62%	-
Mar 20, 2026	106.70	106.70	106.70	106.70	106.06	1.72%	-
Mar 19, 2026	104.90	104.90	104.90	104.90	104.27	5.15%	-
Mar 18, 2026	99.76	99.76	99.76	99.76	99.16	-2.82%	-
Mar 17, 2026	102.65	102.65	102.65	102.65	102.04	0.24%	-
Mar 16, 2026	102.40	102.40	102.40	102.40	101.79	2.20%	-