BIT:1CG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.00	43.00	43.00	43.24	43.24	4.37%	25
Aug 13, 2026	41.43	41.43	41.43	41.43	41.43	0.67%	-
Aug 12, 2026	41.16	41.16	41.16	41.16	41.16	-2.64%	-
Aug 11, 2026	42.27	42.27	42.27	42.27	42.27	2.13%	-
Aug 10, 2026	41.39	41.39	41.39	41.39	41.39	-2.23%	-
Aug 7, 2026	42.34	42.34	42.34	42.34	42.34	0.50%	-
Aug 6, 2026	42.13	42.13	42.13	42.13	42.13	-4.17%	-
Aug 5, 2026	43.96	43.96	43.96	43.96	43.96	1.75%	-
Aug 4, 2026	43.21	43.21	43.21	43.21	43.21	4.89%	-
Aug 3, 2026	41.19	41.19	41.19	41.19	41.19	4.60%	-
Jul 31, 2026	39.38	39.38	39.38	39.38	39.38	1.85%	-
Jul 30, 2026	38.67	38.67	38.67	38.67	38.67	-2.58%	-
Jul 29, 2026	39.69	39.69	39.69	39.69	39.69	-2.13%	-
Jul 28, 2026	40.56	40.56	40.56	40.56	40.56	-1.03%	-
Jul 27, 2026	40.98	40.98	40.98	40.98	40.98	3.21%	-
Jul 24, 2026	39.70	39.70	39.70	39.70	39.70	1.21%	-
Jul 23, 2026	39.23	39.23	39.23	39.23	39.23	0.93%	-
Jul 22, 2026	38.87	38.87	38.87	38.87	38.87	-1.14%	-
Jul 21, 2026	39.32	39.32	39.32	39.32	39.32	-0.53%	-
Jul 20, 2026	39.53	39.53	39.53	39.53	39.53	-1.91%	-
Jul 17, 2026	40.30	40.30	40.30	40.30	40.30	-1.52%	-
Jul 16, 2026	40.92	40.92	40.92	40.92	40.92	-1.37%	-
Jul 15, 2026	41.49	41.49	41.49	41.49	41.49	5.88%	-
Jul 14, 2026	39.18	39.18	39.18	39.18	39.18	1.04%	-
Jul 13, 2026	38.78	38.78	38.78	38.78	38.78	-1.55%	-
Jul 10, 2026	39.39	39.39	39.39	39.39	39.39	2.30%	-
Jul 9, 2026	38.50	38.50	38.50	38.50	38.50	2.65%	-
Jul 8, 2026	37.51	37.51	37.51	37.51	37.51	-2.56%	-
Jul 7, 2026	38.49	38.49	38.49	38.49	38.49	-0.85%	-
Jul 6, 2026	38.82	38.82	38.82	38.82	38.82	5.08%	-
Jul 3, 2026	36.95	36.95	36.95	36.95	36.95	-2.11%	-
Jul 2, 2026	37.74	37.74	37.74	37.74	37.74	1.37%	-
Jul 1, 2026	37.23	37.23	37.23	37.23	37.23	1.72%	-
Jun 30, 2026	36.60	36.60	36.60	36.60	36.60	3.16%	-
Jun 29, 2026	35.48	35.48	35.48	35.48	35.48	-4.35%	-
Jun 26, 2026	37.10	37.10	37.10	37.10	37.10	1.13%	-
Jun 25, 2026	36.68	36.68	36.68	36.68	36.68	-0.97%	-
Jun 24, 2026	37.04	37.04	37.04	37.04	37.04	-3.13%	-
Jun 23, 2026	38.24	38.24	38.24	38.24	38.24	-2.04%	-
Jun 22, 2026	39.03	39.03	39.03	39.03	39.03	-2.39%	-
Jun 19, 2026	39.99	39.99	39.99	39.99	39.99	1.29%	-
Jun 18, 2026	39.48	39.48	39.48	39.48	39.48	-3.05%	-
Jun 17, 2026	40.72	40.72	40.72	40.72	40.72	1.67%	-
Jun 16, 2026	40.09	40.09	40.09	40.05	40.05	-0.55%	81
Jun 15, 2026	40.27	40.27	40.27	40.27	40.27	1.53%	-
Jun 12, 2026	39.66	39.66	39.66	39.66	39.66	5.06%	-
Jun 11, 2026	37.75	37.75	37.75	37.75	37.75	-2.92%	-
Jun 10, 2026	38.89	38.89	38.89	38.89	38.89	1.17%	-
Jun 9, 2026	38.44	38.44	38.44	38.44	38.44	0.31%	-
Jun 8, 2026	38.32	38.32	38.32	38.32	38.32	-1.54%	-