BIT:1CE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.84	39.84	39.84	38.83	38.83	3.08%	25
Oct 1, 2026	37.67	37.67	37.67	37.67	37.67	-4.37%	-
Sep 30, 2026	39.39	39.39	39.39	39.39	39.39	-0.66%	-
Sep 29, 2026	39.65	39.65	39.65	39.65	39.65	-2.36%	-
Sep 28, 2026	40.61	40.61	40.61	40.61	40.61	-4.27%	-
Sep 25, 2026	42.42	42.42	42.42	42.42	42.42	1.22%	-
Sep 24, 2026	41.91	41.91	41.91	41.91	41.91	-2.67%	-
Sep 23, 2026	43.58	43.58	42.73	43.06	43.06	2.82%	74
Sep 22, 2026	38.29	42.14	38.29	41.88	41.88	6.35%	69
Sep 21, 2026	39.38	39.38	39.38	39.38	39.38	0.48%	-
Sep 18, 2026	39.19	39.19	39.19	39.19	39.19	-3.92%	-
Sep 17, 2026	40.79	40.79	40.79	40.79	40.79	-0.83%	-
Sep 16, 2026	41.13	41.13	41.13	41.13	41.13	2.47%	-
Sep 15, 2026	40.14	40.14	40.14	40.14	40.14	3.27%	-
Sep 14, 2026	39.68	39.68	39.68	38.87	38.87	-3.31%	231
Sep 11, 2026	39.29	40.37	39.29	40.20	40.20	1.49%	231
Sep 10, 2026	39.61	39.61	39.61	39.61	39.61	3.72%	-
Sep 9, 2026	38.19	38.19	38.19	38.19	38.19	-0.60%	-
Sep 8, 2026	40.32	40.32	40.32	38.42	38.42	-0.93%	4
Sep 7, 2026	38.78	38.78	38.78	38.78	38.78	-0.74%	-
Sep 4, 2026	39.07	39.07	39.07	39.07	39.07	-1.44%	-
Sep 3, 2026	39.64	39.64	39.64	39.64	39.64	-1.61%	-
Sep 2, 2026	40.29	40.29	40.29	40.29	40.29	3.68%	-
Sep 1, 2026	38.86	38.86	38.86	38.86	38.86	0.18%	-
Aug 31, 2026	38.79	38.79	38.79	38.79	38.79	0.96%	-
Aug 28, 2026	38.42	38.42	38.42	38.42	38.42	0.47%	-
Aug 27, 2026	38.24	38.24	38.24	38.24	38.24	-0.23%	-
Aug 26, 2026	38.27	38.27	38.27	38.33	38.33	0.50%	15
Aug 25, 2026	38.14	38.14	38.14	38.14	38.14	-2.58%	-
Aug 24, 2026	39.15	39.15	39.15	39.15	39.15	-3.48%	-
Aug 21, 2026	40.56	40.56	40.56	40.56	40.56	1.17%	-
Aug 20, 2026	40.09	40.09	40.09	40.09	40.09	0.05%	-
Aug 19, 2026	40.07	40.07	40.07	40.07	40.07	4.13%	-
Aug 18, 2026	38.48	38.48	38.48	38.48	38.48	0.81%	-
Aug 17, 2026	40.01	40.01	40.01	38.17	38.17	-2.18%	100
Aug 14, 2026	39.02	39.02	39.02	39.02	39.02	2.41%	-
Aug 13, 2026	37.46	37.46	37.46	38.10	38.10	0.77%	25
Aug 12, 2026	37.81	37.81	37.81	37.81	37.81	-2.65%	-
Aug 11, 2026	38.84	38.84	38.84	38.84	38.84	2.24%	-
Aug 10, 2026	37.78	37.78	37.78	37.99	37.99	-1.96%	15
Aug 7, 2026	38.75	38.75	38.75	38.75	38.75	-0.62%	-
Aug 6, 2026	38.99	38.99	38.99	38.99	38.99	6.82%	-
Aug 5, 2026	36.06	36.79	36.06	36.50	36.50	-5.98%	140
Aug 4, 2026	38.82	38.82	38.82	38.82	38.82	0.96%	-
Aug 3, 2026	38.45	38.45	38.45	38.45	38.45	1.77%	-
Jul 31, 2026	37.78	37.78	37.78	37.78	37.78	-2.12%	-
Jul 30, 2026	38.60	38.60	38.60	38.60	38.60	1.55%	-
Jul 29, 2026	38.01	38.01	38.01	38.01	38.01	-2.44%	-
Jul 28, 2026	38.96	38.96	38.96	38.96	38.96	-2.99%	-
Jul 27, 2026	40.16	40.16	40.16	40.16	40.16	-3.18%	-