BIT:1CL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	81.96	81.96	81.96	80.78	80.78	-2.16%	1
Jul 3, 2026	82.56	82.56	82.56	82.56	82.56	-0.12%	-
Jul 2, 2026	81.90	81.90	81.90	82.66	82.66	2.13%	1
Jul 1, 2026	80.94	80.94	80.94	80.94	80.94	1.05%	-
Jun 30, 2026	80.10	80.10	80.10	80.10	80.10	-0.15%	-
Jun 29, 2026	80.22	80.22	80.22	80.22	80.22	-0.42%	-
Jun 26, 2026	80.56	80.56	80.56	80.56	80.56	0.05%	-
Jun 25, 2026	80.60	80.60	80.60	80.52	80.52	-1.32%	15
Jun 24, 2026	81.44	81.44	81.44	81.60	81.60	1.90%	15
Jun 23, 2026	80.08	80.08	80.08	80.08	80.08	1.21%	-
Jun 22, 2026	79.12	79.12	79.12	79.12	79.12	0.51%	-
Jun 19, 2026	78.72	78.92	77.62	78.72	78.72	0.25%	9
Jun 18, 2026	80.40	80.40	80.40	78.52	78.52	-0.30%	4
Jun 17, 2026	78.76	78.76	78.76	78.76	78.76	0.15%	-
Jun 16, 2026	78.64	78.64	78.64	78.64	78.64	1.76%	5
Jun 15, 2026	77.28	77.28	77.28	77.28	77.28	0.21%	-
Jun 12, 2026	77.12	77.12	77.12	77.12	77.12	-1.00%	-
Jun 11, 2026	77.92	77.92	77.92	77.90	77.90	0.67%	2
Jun 10, 2026	77.20	77.20	77.20	77.38	77.38	1.18%	5
Jun 9, 2026	73.70	73.70	73.70	76.48	76.48	1.84%	1
Jun 8, 2026	77.20	77.20	76.00	75.10	75.10	-1.57%	45
Jun 5, 2026	76.30	76.30	76.30	76.30	76.30	4.95%	-
Jun 4, 2026	72.70	72.70	72.70	72.70	72.70	-1.14%	-
Jun 3, 2026	73.54	73.54	73.54	73.54	73.54	-3.06%	-
Jun 2, 2026	75.86	75.86	75.86	75.86	75.86	0.37%	-
Jun 1, 2026	75.58	75.58	75.58	75.58	75.58	-2.45%	-
May 29, 2026	75.02	78.00	75.02	77.48	77.48	-1.70%	219
May 28, 2026	78.82	78.82	78.82	78.82	78.82	-0.08%	-
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%	-