BIT:1CL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	81.04	81.04	81.04	81.04	81.04	1.07%	-
Jul 24, 2026	77.82	80.18	76.00	80.18	80.18	1.11%	258
Jul 23, 2026	79.30	79.30	79.30	79.30	79.30	-1.32%	-
Jul 22, 2026	80.12	80.12	78.98	80.36	80.36	1.18%	50
Jul 21, 2026	80.50	80.50	79.70	79.42	79.42	-1.17%	3
Jul 20, 2026	81.64	85.36	80.32	80.36	80.36	-11.32%	467
Jul 17, 2026	90.62	90.62	90.62	90.62	90.62	10.88%	-
Jul 16, 2026	81.06	81.06	81.06	82.20	81.73	3.09%	37
Jul 15, 2026	81.90	81.90	81.90	79.74	79.28	-0.55%	10
Jul 14, 2026	80.18	80.18	80.18	80.18	79.72	-1.13%	-
Jul 13, 2026	81.10	81.10	81.10	81.10	80.64	0.40%	-
Jul 10, 2026	80.08	80.08	80.08	80.78	80.32	0.27%	4
Jul 9, 2026	80.08	80.08	80.08	80.56	80.10	-2.00%	2
Jul 8, 2026	81.68	81.70	81.68	82.20	81.73	-1.30%	14
Jul 7, 2026	83.28	83.28	83.28	83.28	82.80	3.09%	-
Jul 6, 2026	81.96	81.96	81.96	80.78	80.32	-2.16%	1
Jul 3, 2026	82.56	82.56	82.56	82.56	82.09	-0.12%	-
Jul 2, 2026	81.90	81.90	81.90	82.66	82.19	2.13%	1
Jul 1, 2026	80.94	80.94	80.94	80.94	80.48	1.05%	-
Jun 30, 2026	80.10	80.10	80.10	80.10	79.64	-0.15%	-
Jun 29, 2026	80.22	80.22	80.22	80.22	79.76	-0.42%	-
Jun 26, 2026	80.56	80.56	80.56	80.56	80.10	0.05%	-
Jun 25, 2026	80.60	80.60	80.60	80.52	80.06	-1.32%	15
Jun 24, 2026	81.44	81.44	81.44	81.60	81.13	1.90%	15
Jun 23, 2026	80.08	80.08	80.08	80.08	79.62	1.21%	-
Jun 22, 2026	79.12	79.12	79.12	79.12	78.67	0.51%	-
Jun 19, 2026	78.72	78.92	77.62	78.72	78.27	0.25%	9
Jun 18, 2026	80.40	80.40	80.40	78.52	78.07	-0.30%	4
Jun 17, 2026	78.76	78.76	78.76	78.76	78.31	0.15%	-
Jun 16, 2026	78.64	78.64	78.64	78.64	78.19	1.76%	5
Jun 15, 2026	77.28	77.28	77.28	77.28	76.84	0.21%	-
Jun 12, 2026	77.12	77.12	77.12	77.12	76.68	-1.00%	-
Jun 11, 2026	77.92	77.92	77.92	77.90	77.45	0.67%	2
Jun 10, 2026	77.20	77.20	77.20	77.38	76.94	1.18%	5
Jun 9, 2026	73.70	73.70	73.70	76.48	76.04	1.84%	1
Jun 8, 2026	77.20	77.20	76.00	75.10	74.67	-1.57%	45
Jun 5, 2026	76.30	76.30	76.30	76.30	75.86	4.95%	-
Jun 4, 2026	72.70	72.70	72.70	72.70	72.28	-1.14%	-
Jun 3, 2026	73.54	73.54	73.54	73.54	73.12	-3.06%	-
Jun 2, 2026	75.86	75.86	75.86	75.86	75.43	0.37%	-
Jun 1, 2026	75.58	75.58	75.58	75.58	75.15	-2.45%	-
May 29, 2026	75.02	78.00	75.02	77.48	77.04	-1.70%	219
May 28, 2026	78.82	78.82	78.82	78.82	78.37	-0.08%	-
May 27, 2026	78.88	78.88	78.88	78.88	78.43	1.18%	-
May 26, 2026	77.96	77.96	77.96	77.96	77.51	-0.41%	-
May 25, 2026	78.28	78.28	78.28	78.28	77.83	-0.23%	-
May 22, 2026	78.46	78.46	78.46	78.46	78.01	1.42%	-
May 21, 2026	77.54	77.54	77.54	77.36	76.92	-0.23%	45
May 20, 2026	77.66	77.66	77.66	77.54	77.10	-0.56%	20
May 19, 2026	77.98	77.98	77.98	77.98	77.53	1.27%	-