BIT:1CE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 30, 2026	55.36	55.36	55.36	55.36	55.36	3.86%	-
Mar 27, 2026	54.96	54.96	54.96	53.30	53.30	-1.55%	1
Mar 26, 2026	54.14	54.14	54.14	54.14	54.14	0.22%	-
Mar 25, 2026	53.02	53.02	53.02	54.02	54.02	5.30%	103
Mar 24, 2026	51.30	51.30	51.30	51.30	51.30	6.99%	-
Mar 23, 2026	47.95	47.95	47.95	47.95	47.95	-4.14%	-
Mar 20, 2026	50.02	50.02	50.02	50.02	50.02	-3.32%	-
Mar 19, 2026	51.74	51.74	51.74	51.74	51.74	-1.11%	-
Mar 18, 2026	52.64	52.64	52.32	52.32	52.32	7.39%	203
Mar 17, 2026	51.60	51.60	51.60	48.72	48.72	-0.16%	40
Mar 16, 2026	48.80	48.80	48.80	48.80	48.80	-7.75%	-
Mar 13, 2026	51.98	51.98	51.98	52.90	52.90	2.20%	45
Mar 12, 2026	51.76	51.76	51.76	51.76	51.76	17.98%	-
Mar 11, 2026	43.87	43.87	43.87	43.87	43.87	2.17%	-
Mar 10, 2026	42.94	42.94	42.94	42.94	42.94	-3.00%	-
Mar 9, 2026	44.27	44.27	44.27	44.27	44.27	0.66%	-
Mar 6, 2026	43.98	43.98	43.98	43.98	43.98	-4.14%	-
Mar 5, 2026	45.88	45.88	45.88	45.88	45.88	3.33%	-
Mar 4, 2026	44.40	44.40	44.40	44.40	44.40	3.38%	-
Mar 3, 2026	42.95	42.95	42.95	42.95	42.95	0.02%	-
Mar 2, 2026	42.94	42.94	42.94	42.94	42.94	6.05%	-
Feb 27, 2026	40.49	40.49	40.49	40.49	40.49	1.81%	-
Feb 26, 2026	39.77	39.77	39.77	39.77	39.77	-5.44%	-
Feb 25, 2026	42.06	42.06	42.06	42.06	42.06	-7.88%	-
Feb 24, 2026	45.66	45.66	45.66	45.66	45.66	-0.39%	-
Feb 23, 2026	45.84	45.84	45.84	45.84	45.84	-1.21%	-
Feb 20, 2026	46.40	46.40	46.40	46.40	46.40	-1.09%	-
Feb 19, 2026	46.91	46.91	46.91	46.91	46.91	7.76%	-
Feb 18, 2026	47.51	48.40	47.51	43.53	43.53	-8.80%	101
Feb 17, 2026	47.25	47.25	47.25	47.73	47.73	-4.81%	422
Feb 16, 2026	50.14	50.14	50.14	50.14	50.14	-1.88%	-
Feb 13, 2026	51.10	51.10	51.10	51.10	51.10	7.40%	-
Feb 12, 2026	47.58	47.58	47.58	47.58	47.58	-7.36%	-
Feb 11, 2026	50.56	50.56	49.54	51.36	51.36	7.02%	45
Feb 10, 2026	46.94	47.99	46.94	47.99	47.99	6.69%	85
Feb 9, 2026	44.98	44.98	44.98	44.98	44.98	-3.23%	-
Feb 6, 2026	46.48	46.48	46.48	46.48	46.48	5.30%	-
Feb 5, 2026	46.11	46.67	43.79	44.14	44.14	-1.16%	93
Feb 4, 2026	43.71	43.71	43.71	44.66	44.66	11.51%	1