BIT:1CG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	41.69	41.69	41.69	41.69	41.69	3.56%	-
Mar 25, 2026	40.26	40.26	40.26	40.26	40.26	-3.24%	-
Mar 24, 2026	41.61	41.61	41.61	41.61	41.61	2.91%	-
Mar 23, 2026	40.43	40.43	40.43	40.43	40.43	-3.62%	-
Mar 20, 2026	41.95	41.95	41.95	41.95	41.95	4.07%	-
Mar 19, 2026	40.31	40.31	40.31	40.31	40.31	-0.54%	-
Mar 18, 2026	40.53	40.53	40.53	40.53	40.53	3.82%	-
Mar 17, 2026	39.04	39.04	39.04	39.04	39.04	1.81%	-
Mar 16, 2026	38.35	38.35	38.35	38.35	38.35	-5.98%	-
Mar 13, 2026	40.79	40.79	40.79	40.79	40.79	5.69%	-
Mar 12, 2026	38.59	38.59	38.59	38.59	38.59	-5.15%	-
Mar 11, 2026	40.69	40.69	40.69	40.69	40.69	-5.10%	-
Mar 10, 2026	42.87	42.87	42.87	42.87	42.87	1.67%	-
Mar 9, 2026	42.17	42.17	42.17	42.17	42.17	1.33%	-
Mar 6, 2026	41.61	41.61	41.61	41.61	41.61	-7.30%	-
Mar 5, 2026	44.89	44.89	44.89	44.89	44.89	-1.43%	-
Mar 4, 2026	45.54	45.54	45.54	45.54	45.54	5.02%	-
Mar 3, 2026	43.36	43.36	43.36	43.36	43.36	-1.23%	-
Mar 2, 2026	43.90	43.90	43.90	43.90	43.90	1.51%	-
Feb 27, 2026	43.25	43.25	43.25	43.25	43.25	-7.28%	-
Feb 26, 2026	46.64	46.64	46.64	46.64	46.64	12.67%	-
Feb 25, 2026	41.40	41.40	41.40	41.40	41.40	-2.16%	-
Feb 24, 2026	42.31	42.31	42.31	42.31	42.31	-8.08%	-
Feb 23, 2026	46.03	46.03	46.03	46.03	46.03	1.73%	-
Feb 20, 2026	45.25	45.25	45.25	45.25	45.25	-0.58%	-
Feb 19, 2026	45.51	45.51	45.51	45.51	45.51	-5.87%	-
Feb 18, 2026	48.35	48.35	48.35	48.35	48.35	7.89%	-
Feb 17, 2026	44.82	44.82	44.82	44.82	44.82	-2.08%	-
Feb 16, 2026	45.77	45.77	45.77	45.77	45.77	0.33%	-
Feb 13, 2026	45.62	45.62	45.62	45.62	45.62	1.77%	-
Feb 12, 2026	44.53	44.53	44.53	44.82	44.53	0.83%	-
Feb 11, 2026	44.16	44.16	44.16	44.45	44.16	-14.72%	-
Feb 10, 2026	51.78	51.78	51.78	52.12	51.78	8.20%	-
Feb 9, 2026	47.85	47.85	47.85	48.17	47.85	-1.86%	-
Feb 6, 2026	48.76	48.76	48.76	49.09	48.76	5.04%	-
Feb 5, 2026	46.42	46.42	46.42	46.73	46.42	-8.53%	-
Feb 4, 2026	48.24	48.24	48.24	51.09	50.75	4.04%	30
Feb 3, 2026	48.78	48.78	48.78	49.11	48.78	-2.26%	-
Feb 2, 2026	49.91	49.91	49.91	50.24	49.91	2.07%	-
Jan 30, 2026	48.90	48.90	48.90	49.22	48.90	-0.37%	-
Jan 29, 2026	49.08	49.08	49.08	49.41	49.08	-4.48%	-
Jan 28, 2026	51.38	51.38	51.38	51.72	51.38	-0.06%	-
Jan 27, 2026	51.41	51.41	51.41	51.75	51.41	3.31%	-
Jan 26, 2026	49.76	49.76	49.76	50.09	49.76	-1.38%	-
Jan 23, 2026	50.46	50.46	50.46	50.79	50.46	-9.35%	-
Jan 22, 2026	55.66	55.66	55.66	56.03	55.66	4.51%	-
Jan 21, 2026	53.26	53.26	53.26	53.61	53.26	3.43%	-
Jan 20, 2026	51.49	51.49	51.49	51.83	51.49	-11.66%	-
Jan 19, 2026	58.28	58.28	58.28	58.67	58.28	-3.02%	-
Jan 16, 2026	60.10	60.10	60.10	60.50	60.10	2.91%	-