BIT:1CG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-