BIT:1CE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 24, 2026	41.48	41.48	41.48	41.48	41.48	-1.26%	-
Jul 23, 2026	42.01	42.01	42.01	42.01	42.01	0.02%	-
Jul 22, 2026	42.61	42.61	42.61	42.00	42.00	2.97%	30
Jul 21, 2026	40.79	40.79	40.79	40.79	40.79	3.90%	-
Jul 20, 2026	39.26	39.26	39.26	39.26	39.26	-1.38%	-
Jul 17, 2026	39.81	39.81	39.81	39.81	39.81	-2.50%	-
Jul 16, 2026	40.83	40.83	40.83	40.83	40.83	-1.57%	-
Jul 15, 2026	41.48	41.48	41.48	41.48	41.48	-0.55%	-
Jul 14, 2026	41.71	41.71	41.71	41.71	41.71	1.02%	-
Jul 13, 2026	41.29	41.29	41.29	41.29	41.29	0.88%	-
Jul 10, 2026	40.93	40.93	40.93	40.93	40.93	-0.46%	-
Jul 9, 2026	41.12	41.12	41.12	41.12	41.12	-2.07%	-
Jul 8, 2026	41.99	41.99	41.99	41.99	41.99	-0.05%	-
Jul 7, 2026	42.01	42.01	42.01	42.01	42.01	2.49%	-
Jul 6, 2026	40.99	40.99	40.99	40.99	40.99	-1.70%	-
Jul 3, 2026	41.70	41.70	41.70	41.70	41.70	0.46%	-
Jul 2, 2026	41.51	41.51	41.51	41.51	41.51	3.90%	-
Jul 1, 2026	39.95	39.95	39.95	39.95	39.95	-1.02%	-
Jun 30, 2026	40.36	40.36	40.36	40.36	40.36	-1.03%	-
Jun 29, 2026	40.78	40.78	40.78	40.78	40.78	-3.36%	-
Jun 26, 2026	42.20	42.20	42.20	42.20	42.20	0.36%	-
Jun 25, 2026	42.05	42.05	42.05	42.05	42.05	0.62%	-
Jun 24, 2026	41.79	41.79	41.79	41.79	41.79	-2.99%	-
Jun 23, 2026	43.08	43.08	43.08	43.08	43.08	-2.36%	-
Jun 22, 2026	44.13	44.13	44.12	44.12	44.12	-1.16%	307
Jun 19, 2026	44.64	44.64	44.64	44.64	44.64	0.47%	-
Jun 18, 2026	44.43	44.43	44.43	44.43	44.43	-2.54%	-
Jun 17, 2026	45.59	45.59	45.59	45.59	45.59	2.22%	-
Jun 16, 2026	44.60	44.60	44.60	44.60	44.60	-3.94%	-
Jun 15, 2026	46.43	46.43	46.43	46.43	46.43	1.33%	-
Jun 12, 2026	45.82	45.82	45.82	45.82	45.82	2.87%	-
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%	-