BIT:1CHTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	121.48	121.48	121.48	121.48	121.48	3.78%	-
Jul 6, 2026	120.92	120.92	120.92	117.06	117.06	-2.98%	7
Jul 3, 2026	120.66	120.66	120.66	120.66	120.66	3.09%	-
Jul 2, 2026	117.04	117.04	117.04	117.04	117.04	-7.02%	-
Jul 1, 2026	125.88	125.88	125.88	125.88	125.88	1.42%	-
Jun 30, 2026	130.28	130.28	130.28	124.12	124.12	-4.39%	11
Jun 29, 2026	141.00	149.46	140.60	129.82	129.82	9.72%	298
Jun 26, 2026	118.32	118.32	118.32	118.32	118.32	3.77%	-
Jun 25, 2026	114.02	114.02	114.02	114.02	114.02	-2.03%	-
Jun 24, 2026	114.46	114.46	114.46	116.38	116.38	2.11%	10
Jun 23, 2026	113.98	113.98	113.98	113.98	113.98	2.96%	-
Jun 22, 2026	111.80	111.80	110.64	110.70	110.70	-1.13%	396
Jun 19, 2026	114.78	114.80	114.78	111.96	111.96	-0.05%	402
Jun 18, 2026	112.02	112.02	112.02	112.02	112.02	-5.80%	-
Jun 17, 2026	118.92	118.92	118.92	118.92	118.92	-3.06%	-
Jun 16, 2026	122.68	122.68	122.68	122.68	122.68	-0.73%	-
Jun 15, 2026	123.46	123.46	123.46	123.58	123.58	1.51%	30
Jun 12, 2026	121.74	121.74	121.74	121.74	121.74	2.46%	-
Jun 11, 2026	118.82	118.82	118.82	118.82	118.82	-1.30%	-
Jun 10, 2026	116.66	116.66	116.66	120.38	120.38	5.74%	4
Jun 9, 2026	113.84	113.84	113.84	113.84	113.84	-0.02%	-
Jun 8, 2026	113.86	113.86	113.86	113.86	113.86	1.30%	-
Jun 5, 2026	112.40	112.40	112.40	112.40	112.40	0.79%	-
Jun 4, 2026	112.20	112.20	112.20	111.52	111.52	-0.92%	4
Jun 3, 2026	119.50	119.50	112.70	112.56	112.56	-6.25%	20
Jun 2, 2026	120.06	120.06	120.06	120.06	120.06	-2.31%	-
Jun 1, 2026	122.90	122.90	122.90	122.90	122.90	0.94%	-
May 29, 2026	121.76	121.76	121.76	121.76	121.76	-3.44%	-
May 28, 2026	126.10	126.10	126.10	126.10	126.10	-1.07%	-
May 27, 2026	126.00	127.66	126.00	127.46	127.46	3.11%	9
May 26, 2026	123.62	123.62	123.62	123.62	123.62	-13.25%	-
May 25, 2026	142.50	142.50	142.50	142.50	142.50	15.29%	-
May 22, 2026	127.10	129.10	127.10	123.60	123.60	-0.24%	214
May 21, 2026	126.40	126.40	126.40	123.90	123.90	-1.10%	1
May 20, 2026	125.28	125.28	125.28	125.28	125.28	1.34%	-
May 19, 2026	123.62	123.62	123.62	123.62	123.62	-2.78%	-
May 18, 2026	120.76	120.76	120.76	127.16	127.16	1.96%	50
May 15, 2026	122.00	132.04	121.14	124.72	124.72	-6.34%	70
May 14, 2026	127.28	134.68	127.28	133.16	133.16	6.15%	17
May 13, 2026	130.00	132.52	124.00	125.44	125.44	-0.35%	35
May 12, 2026	126.60	132.06	126.60	125.88	125.88	-1.93%	6
May 11, 2026	132.32	137.48	129.08	128.36	128.36	-4.21%	313
May 8, 2026	140.62	140.62	134.00	134.00	134.00	-1.90%	33
May 7, 2026	129.82	129.82	129.82	136.60	136.60	0.59%	20
May 6, 2026	135.80	135.80	135.80	135.80	135.80	-1.34%	-
May 5, 2026	137.64	137.64	137.64	137.64	137.64	-6.25%	-
May 4, 2026	146.82	146.82	146.82	146.82	146.82	5.34%	-
Apr 30, 2026	136.00	137.12	135.72	139.38	139.38	-2.16%	68
Apr 29, 2026	143.32	143.32	143.32	142.46	142.46	-3.76%	3
Apr 28, 2026	149.86	149.86	147.40	148.02	148.02	-3.95%	198