BIT:1CL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	71.30	71.30	71.30	71.30	70.85	1.02%	-
Apr 15, 2026	72.48	72.48	70.48	70.58	70.13	-1.37%	267
Apr 14, 2026	71.56	71.56	71.56	71.56	71.11	0.79%	-
Apr 13, 2026	71.08	71.08	71.08	71.00	70.55	-1.93%	2
Apr 10, 2026	72.40	72.40	72.40	72.40	71.94	-0.79%	-
Apr 9, 2026	73.00	73.00	73.00	72.98	72.52	0.27%	13
Apr 8, 2026	72.16	72.16	72.16	72.78	72.32	0.39%	70
Apr 7, 2026	73.98	73.98	73.98	72.50	72.04	-1.32%	70
Apr 2, 2026	73.47	73.47	73.47	73.47	73.01	-0.05%	-
Apr 1, 2026	73.51	73.51	73.51	73.51	73.05	1.14%	-
Mar 31, 2026	72.68	72.68	72.68	72.68	72.22	-3.40%	-
Mar 30, 2026	75.24	75.24	75.24	75.24	74.77	2.05%	-
Mar 27, 2026	73.93	73.93	73.93	73.73	73.26	0.07%	8
Mar 26, 2026	73.68	73.68	73.68	73.68	73.21	0.30%	-
Mar 25, 2026	73.86	73.86	73.20	73.46	73.00	-0.03%	3
Mar 24, 2026	73.48	73.48	73.48	73.48	73.02	0.33%	-
Mar 23, 2026	73.24	73.24	73.24	73.24	72.78	-0.10%	10
Mar 20, 2026	73.31	73.31	73.31	73.31	72.85	-2.14%	-
Mar 19, 2026	74.91	74.91	74.91	74.91	74.44	-2.68%	-
Mar 18, 2026	78.00	78.54	76.79	76.97	76.48	-2.61%	39
Mar 17, 2026	79.56	79.56	79.56	79.03	78.53	0.71%	10
Mar 16, 2026	78.47	78.47	78.47	78.47	77.97	0.74%	-
Mar 13, 2026	77.80	77.80	77.15	77.89	77.40	0.99%	5
Mar 12, 2026	77.80	77.80	77.80	77.13	76.64	-0.75%	128
Mar 11, 2026	78.08	78.08	78.08	77.71	77.22	-2.33%	15
Mar 10, 2026	79.56	79.56	79.56	79.56	79.06	-0.76%	-
Mar 9, 2026	79.28	79.75	79.28	80.17	79.66	0.91%	16
Mar 6, 2026	79.44	79.44	79.44	79.45	78.95	-2.12%	2
Mar 5, 2026	81.17	81.17	81.17	81.17	80.66	-1.16%	-
Mar 4, 2026	82.91	82.91	82.91	82.12	81.60	0.44%	8
Mar 3, 2026	84.11	87.74	82.20	81.76	81.24	-1.83%	238
Mar 2, 2026	83.91	83.91	83.08	83.28	82.75	-0.66%	65
Feb 27, 2026	84.10	84.10	83.73	83.83	83.30	2.01%	100
Feb 26, 2026	82.35	82.35	82.35	82.18	81.66	0.58%	30
Feb 25, 2026	83.40	86.12	81.64	81.71	81.19	-0.96%	103
Feb 24, 2026	81.04	81.04	81.04	82.50	81.98	-0.08%	15
Feb 23, 2026	80.65	80.65	80.65	82.57	82.05	2.97%	11
Feb 20, 2026	79.38	80.15	79.37	80.19	79.68	-0.37%	174
Feb 19, 2026	80.59	80.59	80.35	80.49	79.98	-0.64%	120
Feb 18, 2026	81.01	81.01	81.01	81.01	80.50	-0.15%	-
Feb 17, 2026	81.13	81.13	81.13	81.13	80.62	-0.25%	-
Feb 16, 2026	80.50	81.75	80.50	81.33	80.82	-0.56%	190
Feb 13, 2026	79.38	81.74	79.38	81.79	81.27	-0.86%	94
Feb 12, 2026	81.26	81.27	81.26	82.50	81.98	2.87%	75
Feb 11, 2026	80.20	80.20	80.20	80.20	79.69	1.37%	-
Feb 10, 2026	79.12	79.12	79.12	79.12	78.62	0.42%	-
Feb 9, 2026	78.93	79.42	78.81	78.79	78.29	-1.56%	101
Feb 6, 2026	79.99	80.54	79.80	80.04	79.53	-0.37%	84
Feb 5, 2026	80.69	80.69	80.56	80.34	79.83	0.36%	331
Feb 4, 2026	78.56	80.00	78.56	80.05	79.54	1.44%	208