BIT:1CLNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	27.50	27.50	27.50	27.50	27.50	0.11%	-
May 26, 2026	27.47	27.47	27.47	27.47	27.47	-2.90%	-
May 25, 2026	28.29	28.29	28.29	28.29	28.29	1.91%	-
May 22, 2026	27.76	27.76	27.76	27.76	27.76	-6.34%	-
May 21, 2026	29.64	29.64	29.64	29.64	29.64	-0.44%	-
May 20, 2026	29.77	29.77	29.77	29.77	29.77	-0.50%	-
May 19, 2026	29.92	29.92	29.92	29.92	29.92	1.77%	-
May 18, 2026	29.40	29.40	29.40	29.40	29.40	1.94%	-
May 15, 2026	28.84	28.84	28.84	28.84	28.84	1.51%	-
May 14, 2026	28.41	28.41	28.41	28.41	28.41	10.63%	-
May 13, 2026	25.68	25.68	25.68	25.68	25.68	-6.04%	-
May 12, 2026	27.33	27.33	27.33	27.33	27.33	-0.73%	-
May 11, 2026	27.53	27.53	27.53	27.53	27.53	0.07%	-
May 8, 2026	27.51	27.51	27.51	27.51	27.51	-0.04%	-
May 7, 2026	27.52	27.52	27.52	27.52	27.52	-1.82%	-
May 6, 2026	28.03	28.03	28.03	28.03	28.03	0.79%	-
May 5, 2026	27.81	27.81	27.81	27.81	27.81	0.04%	-
May 4, 2026	27.80	27.80	27.80	27.80	27.80	0.32%	-
Apr 30, 2026	27.71	27.71	27.71	27.71	27.71	-0.43%	-
Apr 29, 2026	27.83	27.83	27.83	27.83	27.83	-1.45%	-
Apr 28, 2026	28.24	28.24	28.24	28.24	28.24	-1.26%	-
Apr 27, 2026	28.60	28.60	28.60	28.60	28.60	-1.72%	-
Apr 24, 2026	29.10	29.10	29.10	29.10	29.10	2.57%	-
Apr 23, 2026	28.37	28.37	28.37	28.37	28.37	-0.35%	-
Apr 22, 2026	28.47	28.47	28.47	28.47	28.47	-0.18%	-
Apr 21, 2026	28.75	28.75	28.75	28.52	28.52	4.05%	500
Apr 20, 2026	27.41	27.41	27.41	27.41	27.41	0.99%	-
Apr 17, 2026	27.14	27.14	27.14	27.14	27.14	-6.15%	-
Apr 16, 2026	28.92	28.92	28.92	28.92	28.92	-1.77%	-
Apr 15, 2026	29.44	29.44	29.44	29.44	29.44	-3.60%	-
Apr 14, 2026	30.54	30.54	30.54	30.54	30.54	-3.11%	-
Apr 13, 2026	31.52	31.52	31.52	31.52	31.52	1.25%	-
Apr 10, 2026	31.13	31.13	31.13	31.13	31.13	6.39%	-
Apr 9, 2026	29.26	29.26	29.26	29.26	29.26	3.61%	-
Apr 8, 2026	28.24	28.24	28.24	28.24	28.24	-0.07%	-
Apr 7, 2026	28.26	28.26	28.26	28.26	28.26	0.25%	-
Apr 2, 2026	28.19	28.19	28.19	28.19	28.19	-1.05%	-
Apr 1, 2026	28.49	28.49	28.49	28.49	28.49	2.01%	-
Mar 31, 2026	27.93	27.93	27.93	27.93	27.93	2.38%	-
Mar 30, 2026	27.28	27.28	27.28	27.28	27.28	0.89%	-
Mar 27, 2026	27.04	27.04	27.04	27.04	27.04	-3.08%	-
Mar 26, 2026	27.90	27.90	27.90	27.90	27.90	1.97%	-
Mar 25, 2026	27.36	27.36	27.36	27.36	27.36	2.74%	-
Mar 24, 2026	26.63	26.63	26.63	26.63	26.63	-0.19%	-
Mar 23, 2026	26.68	26.68	26.68	26.68	26.68	-0.63%	-
Mar 20, 2026	26.85	26.85	26.85	26.85	26.85	-2.89%	-
Mar 19, 2026	27.65	27.65	27.65	27.65	27.65	-5.53%	-
Mar 18, 2026	29.27	29.27	29.27	29.27	29.27	5.82%	-
Mar 17, 2026	27.66	27.66	27.66	27.66	27.66	-3.62%	-
Mar 16, 2026	28.70	28.70	28.70	28.70	28.70	1.38%	-