BIT:1CG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.61	35.61	35.61	35.61	35.61	1.19%	-
Oct 1, 2026	35.19	35.19	35.19	35.19	35.19	0.74%	-
Sep 30, 2026	34.93	34.93	34.93	34.93	34.93	0.90%	-
Sep 29, 2026	34.62	34.62	34.62	34.62	34.62	1.35%	-
Sep 28, 2026	34.16	34.16	34.16	34.16	34.16	-1.54%	-
Sep 25, 2026	34.69	34.69	34.69	34.69	34.69	1.31%	-
Sep 24, 2026	34.24	34.24	34.24	34.24	34.24	-3.52%	-
Sep 23, 2026	35.49	35.49	35.49	35.49	35.49	0.58%	-
Sep 22, 2026	35.29	35.29	35.29	35.29	35.29	-0.56%	-
Sep 21, 2026	35.49	35.49	35.49	35.49	35.49	1.69%	-
Sep 18, 2026	34.90	34.90	34.90	34.90	34.90	-1.87%	-
Sep 17, 2026	35.56	35.56	35.56	35.56	35.56	-1.30%	-
Sep 16, 2026	34.08	35.60	34.08	36.03	36.03	1.89%	100
Sep 15, 2026	35.36	35.36	35.36	35.36	35.36	-2.36%	-
Sep 14, 2026	37.85	37.85	37.85	36.22	36.22	-2.36%	50
Sep 11, 2026	37.09	37.09	37.09	37.09	37.09	-1.03%	-
Sep 10, 2026	37.48	37.48	37.48	37.48	37.48	-1.41%	-
Sep 9, 2026	38.01	38.01	38.01	38.01	38.01	-5.86%	-
Sep 8, 2026	40.38	40.38	40.38	40.38	40.38	0.19%	-
Sep 7, 2026	40.30	40.30	40.30	40.30	40.30	-0.99%	-
Sep 4, 2026	40.71	40.71	40.71	40.71	40.71	0.38%	-
Sep 3, 2026	40.55	40.55	40.55	40.55	40.55	0.19%	-
Sep 2, 2026	40.48	40.48	40.48	40.48	40.48	0.02%	-
Sep 1, 2026	40.47	40.47	40.47	40.47	40.47	-3.47%	-
Aug 31, 2026	41.92	41.92	41.92	41.92	41.92	-2.39%	-
Aug 28, 2026	42.95	42.95	42.95	42.95	42.95	0.01%	-
Aug 27, 2026	42.94	42.94	42.94	42.94	42.94	1.68%	-
Aug 26, 2026	42.23	42.23	42.23	42.23	42.23	1.09%	-
Aug 25, 2026	41.78	41.78	41.78	41.78	41.78	-1.00%	-
Aug 24, 2026	42.20	42.20	42.20	42.20	42.20	1.24%	-
Aug 21, 2026	41.68	41.68	41.68	41.68	41.68	0.10%	-
Aug 20, 2026	41.64	41.64	41.64	41.64	41.64	-3.79%	-
Aug 19, 2026	43.28	43.28	43.28	43.28	43.28	3.90%	-
Aug 18, 2026	41.66	41.66	41.66	41.66	41.66	0.02%	-
Aug 17, 2026	41.65	41.65	41.65	41.65	41.65	-3.69%	-
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%	-