BIT:1CIFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.78	14.53	13.78	14.07	14.07	5.20%	57,709
Oct 1, 2026	14.15	14.15	13.30	13.38	13.38	-4.81%	18,903
Sep 30, 2026	14.66	14.97	13.99	14.05	14.05	-4.83%	12,398
Sep 29, 2026	14.99	15.23	14.68	14.77	14.77	-0.53%	7,848
Sep 28, 2026	15.20	15.67	15.00	14.85	14.85	-5.16%	2,759
Sep 25, 2026	16.40	16.88	15.52	15.65	15.65	-0.20%	6,043
Sep 24, 2026	15.91	15.94	15.91	15.69	15.69	-7.65%	1,107
Sep 23, 2026	16.62	17.10	16.54	16.99	16.99	1.48%	3,951
Sep 22, 2026	16.49	17.20	16.17	16.74	16.74	1.74%	8,520
Sep 21, 2026	16.29	16.79	16.02	16.45	16.45	7.98%	6,848
Sep 18, 2026	15.20	15.76	15.20	15.24	15.24	0.73%	4,279
Sep 17, 2026	15.38	15.85	14.50	15.13	15.13	-0.36%	7,426
Sep 16, 2026	13.20	15.12	13.20	15.18	15.18	14.97%	1,913
Sep 15, 2026	13.51	13.51	13.14	13.20	13.20	-4.65%	1,258
Sep 14, 2026	13.80	14.02	13.44	13.85	13.85	-7.53%	5,219
Sep 11, 2026	13.82	14.82	13.80	14.98	14.98	7.94%	10,064
Sep 10, 2026	14.35	14.35	13.20	13.87	13.87	-6.36%	7,227
Sep 9, 2026	15.90	15.90	15.70	14.82	14.82	-8.81%	31
Sep 8, 2026	15.05	16.20	15.05	16.25	16.25	8.77%	3,534
Sep 7, 2026	14.94	14.94	14.94	14.94	14.94	-2.47%	-
Sep 4, 2026	14.86	15.29	14.79	15.32	15.32	4.63%	2,455
Sep 3, 2026	13.07	14.50	12.91	14.64	14.64	16.58%	2,052
Sep 2, 2026	12.36	12.36	12.30	12.56	12.56	-3.18%	1,145
Sep 1, 2026	12.93	12.93	12.76	12.97	12.97	0.73%	311
Aug 31, 2026	13.03	13.03	12.80	12.87	12.87	-5.41%	625
Aug 28, 2026	14.03	14.03	13.60	13.61	13.61	-5.85%	320
Aug 27, 2026	14.67	14.95	14.67	14.46	14.46	3.93%	665
Aug 26, 2026	13.74	13.89	13.70	13.91	13.91	0.26%	648
Aug 25, 2026	13.36	13.85	13.31	13.87	13.87	5.12%	1,954
Aug 24, 2026	13.05	13.12	13.00	13.20	13.20	-2.05%	699
Aug 21, 2026	15.04	15.24	13.40	13.47	13.47	-2.59%	1,844
Aug 20, 2026	13.61	13.61	13.61	13.83	13.83	1.57%	103
Aug 19, 2026	13.90	13.99	12.85	13.62	13.62	-5.50%	1,712
Aug 18, 2026	15.31	15.31	14.70	14.41	14.41	-8.71%	771
Aug 17, 2026	15.78	15.78	15.78	15.78	15.78	12.10%	-
Aug 14, 2026	14.48	14.57	14.18	14.08	14.08	-5.06%	2,414
Aug 13, 2026	15.47	15.47	14.89	14.83	14.83	-3.59%	1,419
Aug 12, 2026	15.77	16.00	15.39	15.38	15.38	1.65%	3,668
Aug 11, 2026	14.36	15.66	14.36	15.13	15.13	6.82%	1,705
Aug 10, 2026	15.19	15.19	14.10	14.17	14.17	-6.88%	5,188
Aug 7, 2026	16.00	16.03	14.70	15.21	15.21	-10.05%	4,857
Aug 6, 2026	16.06	16.98	15.48	16.91	16.91	0.44%	2,646
Aug 5, 2026	17.97	17.97	17.00	16.84	16.84	-10.62%	1,694
Aug 4, 2026	21.28	21.28	17.50	18.84	18.84	-10.44%	4,875
Aug 3, 2026	19.71	21.11	18.78	21.04	21.04	7.76%	2,076
Jul 31, 2026	20.30	21.06	20.30	19.52	19.52	1.13%	2,898
Jul 30, 2026	15.89	19.52	15.89	19.30	19.30	21.92%	6,027
Jul 29, 2026	17.60	17.60	15.80	15.83	15.83	-10.99%	2,778
Jul 28, 2026	18.56	18.56	16.80	17.79	17.79	-5.36%	1,108
Jul 27, 2026	21.49	21.49	18.84	18.79	18.79	-14.08%	1,762