BIT:1CG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	39.19	39.19	39.19	39.19	39.19	-1.47%	-
May 26, 2026	39.78	39.78	39.78	39.78	39.78	-0.61%	-
May 25, 2026	40.02	40.02	40.02	40.02	40.02	2.55%	-
May 22, 2026	39.03	39.03	39.03	39.03	39.03	1.57%	-
May 21, 2026	38.42	38.42	38.42	38.42	38.42	-2.93%	-
May 20, 2026	39.58	39.58	39.58	39.58	39.58	0.65%	-
May 19, 2026	39.33	39.33	39.33	39.33	39.33	-2.95%	-
May 18, 2026	40.52	40.52	40.52	40.52	40.52	-1.89%	-
May 15, 2026	41.30	41.30	41.30	41.30	41.30	-4.29%	-
May 14, 2026	43.15	43.15	43.15	43.15	43.15	0.37%	-
May 13, 2026	42.99	42.99	42.99	42.99	42.99	2.19%	-
May 12, 2026	42.07	42.07	42.07	42.07	42.07	-1.42%	-
May 11, 2026	42.68	42.68	42.68	42.68	42.68	-1.09%	-
May 8, 2026	43.15	43.15	43.15	43.15	43.15	3.34%	-
May 7, 2026	41.75	41.75	41.75	41.75	41.75	-6.52%	-
May 6, 2026	44.66	44.66	44.66	44.66	44.66	1.48%	-
May 5, 2026	44.01	44.01	44.01	44.01	44.01	2.30%	-
May 4, 2026	43.02	43.02	43.02	43.02	43.02	1.09%	-
Apr 30, 2026	42.56	42.56	42.56	42.56	42.56	4.89%	-
Apr 29, 2026	40.57	40.57	40.57	40.57	40.57	-1.25%	-
Apr 28, 2026	38.63	40.00	38.63	41.09	41.09	2.18%	61
Apr 27, 2026	40.21	40.21	40.21	40.21	40.21	-1.65%	-
Apr 24, 2026	40.89	40.89	40.89	40.89	40.89	-5.66%	-
Apr 23, 2026	43.34	43.34	43.34	43.34	43.34	-4.74%	-
Apr 22, 2026	45.50	45.50	45.50	45.50	45.50	3.12%	-
Apr 21, 2026	44.12	44.12	44.12	44.12	44.12	0.93%	-
Apr 20, 2026	43.72	43.72	43.72	43.72	43.72	-0.39%	-
Apr 17, 2026	43.89	43.89	43.89	43.89	43.89	-2.66%	-
Apr 16, 2026	45.09	45.09	45.09	45.09	45.09	-0.65%	-
Apr 15, 2026	45.38	45.38	45.38	45.38	45.38	3.08%	-
Apr 14, 2026	44.03	44.03	44.03	44.03	44.03	8.72%	-
Apr 13, 2026	40.50	40.50	40.50	40.50	40.50	1.85%	-
Apr 10, 2026	39.76	39.76	39.76	39.76	39.76	-2.70%	-
Apr 9, 2026	40.87	40.87	40.87	40.87	40.87	0.21%	-
Apr 8, 2026	40.78	40.78	40.78	40.78	40.78	3.65%	-
Apr 7, 2026	39.35	39.35	39.35	39.35	39.35	-1.02%	-
Apr 2, 2026	39.75	39.75	39.75	39.75	39.75	-5.14%	-
Apr 1, 2026	39.67	39.67	39.67	41.91	41.91	0.35%	1
Mar 31, 2026	41.76	41.76	41.76	41.76	41.76	2.72%	-
Mar 30, 2026	40.66	40.66	40.66	40.66	40.66	2.81%	-
Mar 27, 2026	39.55	39.55	39.55	39.55	39.55	-5.15%	-
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%	-