BIT:1CE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	44.54	44.54	44.54	44.54	44.54	2.04%	-
Jun 10, 2026	43.65	43.65	43.65	43.65	43.65	0.83%	-
Jun 9, 2026	43.29	43.29	43.29	43.29	43.29	2.10%	-
Jun 8, 2026	42.40	42.40	42.40	42.40	42.40	-5.92%	-
Jun 5, 2026	45.07	45.07	45.07	45.07	45.07	-4.35%	-
Jun 4, 2026	47.38	47.38	47.38	47.12	47.12	-3.48%	50
Jun 3, 2026	47.78	47.78	47.78	48.82	48.82	0.39%	84
Jun 2, 2026	48.63	48.63	48.63	48.63	48.63	1.44%	-
Jun 1, 2026	47.94	47.94	47.94	47.94	47.94	5.09%	-
May 29, 2026	45.62	45.62	45.62	45.62	45.62	-1.55%	-
May 28, 2026	46.34	46.34	46.34	46.34	46.34	2.75%	-
May 27, 2026	45.10	45.10	45.10	45.10	45.10	0.04%	-
May 26, 2026	43.93	43.93	43.93	45.08	45.08	-4.25%	100
May 25, 2026	47.08	47.08	47.08	47.08	47.08	4.48%	-
May 22, 2026	45.06	45.06	45.06	45.06	45.06	-0.60%	-
May 21, 2026	45.33	45.33	45.33	45.33	45.33	-1.07%	-
May 20, 2026	45.82	45.82	45.82	45.82	45.82	0.33%	-
May 19, 2026	46.04	46.04	46.04	45.67	45.67	-5.66%	2
May 18, 2026	48.41	48.41	48.41	48.41	48.41	-0.78%	-
May 15, 2026	48.34	48.34	48.34	48.79	48.79	-4.15%	89
May 14, 2026	50.90	50.90	50.90	50.90	50.90	-0.51%	-
May 13, 2026	51.16	51.16	51.16	51.16	51.16	1.75%	-
May 12, 2026	51.80	52.10	49.57	50.28	50.28	0.56%	72
May 11, 2026	50.00	50.00	50.00	50.00	50.00	3.52%	-
May 8, 2026	48.30	48.30	48.30	48.30	48.30	-4.09%	-
May 7, 2026	53.60	53.60	51.04	50.36	50.36	-7.05%	125
May 6, 2026	54.18	54.18	54.18	54.18	54.18	-9.67%	-
May 5, 2026	59.98	59.98	59.98	59.98	59.98	2.11%	-
May 4, 2026	56.70	56.70	56.70	58.74	58.74	1.87%	100
Apr 30, 2026	57.66	57.66	57.66	57.66	57.66	1.26%	-
Apr 29, 2026	56.94	56.94	56.94	56.94	56.94	0.49%	-
Apr 28, 2026	56.66	56.66	56.66	56.66	56.66	8.30%	-
Apr 27, 2026	52.32	52.32	52.32	52.32	52.32	2.39%	-
Apr 24, 2026	51.10	51.10	51.10	51.10	51.10	-	-
Apr 23, 2026	51.10	51.10	51.10	51.10	51.10	-12.32%	-
Apr 22, 2026	58.28	58.28	58.28	58.28	58.28	9.22%	-
Apr 21, 2026	53.36	53.36	53.36	53.36	53.36	-0.07%	-
Apr 20, 2026	53.40	53.40	53.40	53.40	53.40	3.17%	-
Apr 17, 2026	51.76	51.76	51.76	51.76	51.76	-11.25%	-
Apr 16, 2026	56.40	56.40	56.40	58.32	58.32	6.54%	100
Apr 15, 2026	54.74	54.74	54.74	54.74	54.74	-1.58%	-
Apr 14, 2026	55.80	55.80	55.80	55.62	55.62	2.39%	30
Apr 13, 2026	54.32	54.32	54.32	54.32	54.32	-3.59%	-
Apr 10, 2026	56.34	56.34	56.34	56.34	56.34	5.94%	-
Apr 9, 2026	53.18	53.18	53.18	53.18	53.18	-0.67%	-
Apr 8, 2026	53.54	53.54	53.54	53.54	53.54	-5.07%	-
Apr 7, 2026	56.40	56.40	56.40	56.40	56.40	7.39%	-
Apr 2, 2026	52.52	52.52	52.52	52.52	52.52	-4.65%	-
Apr 1, 2026	55.08	55.08	55.08	55.08	55.08	-5.10%	-
Mar 31, 2026	58.04	58.04	58.04	58.04	58.04	4.84%	-