BIT:1CL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	78.88	78.88	78.88	78.88	78.88	1.18%	-
May 26, 2026	77.96	77.96	77.96	77.96	77.96	-0.41%	-
May 25, 2026	78.28	78.28	78.28	78.28	78.28	-0.23%	-
May 22, 2026	78.46	78.46	78.46	78.46	78.46	1.42%	-
May 21, 2026	77.54	77.54	77.54	77.36	77.36	-0.23%	45
May 20, 2026	77.66	77.66	77.66	77.54	77.54	-0.56%	20
May 19, 2026	77.98	77.98	77.98	77.98	77.98	1.27%	-
May 18, 2026	76.86	76.86	76.86	77.00	77.00	1.16%	30
May 15, 2026	76.12	76.12	76.12	76.12	76.12	-0.42%	-
May 14, 2026	76.44	76.44	76.44	76.44	76.44	3.33%	-
May 13, 2026	73.98	73.98	73.98	73.98	73.98	-1.39%	-
May 12, 2026	74.30	74.40	74.30	75.02	75.02	2.51%	2
May 11, 2026	73.18	73.18	73.18	73.18	73.18	-2.19%	-
May 8, 2026	74.82	74.82	74.82	74.82	74.82	0.51%	-
May 7, 2026	74.44	74.44	74.44	74.44	74.44	-0.08%	-
May 6, 2026	74.46	74.74	73.80	74.50	74.50	1.66%	49
May 5, 2026	73.28	73.28	73.28	73.28	73.28	0.16%	-
May 4, 2026	73.32	73.54	73.20	73.16	73.16	0.91%	228
Apr 30, 2026	72.50	72.50	72.50	72.50	72.50	-0.11%	-
Apr 29, 2026	72.48	72.50	72.48	72.58	72.58	-0.79%	48
Apr 28, 2026	72.80	72.80	72.80	73.16	73.16	1.87%	20
Apr 27, 2026	71.82	71.82	71.82	71.82	71.82	-0.77%	-
Apr 24, 2026	72.38	72.38	72.38	72.38	72.38	1.09%	-
Apr 23, 2026	71.30	71.48	71.30	71.60	71.60	2.11%	98
Apr 22, 2026	70.46	70.46	70.46	70.12	70.12	0.17%	10
Apr 21, 2026	71.40	71.40	70.10	70.00	70.00	-1.91%	61
Apr 20, 2026	73.00	73.00	71.60	71.36	71.36	-1.68%	60
Apr 17, 2026	74.56	74.56	74.56	72.58	72.58	2.44%	40
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%	-