BIT:1CLSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.72	12.84	11.98	12.08	12.08	-4.43%	3,410
Jul 30, 2026	10.72	12.78	10.72	12.64	12.64	17.91%	2,635
Jul 29, 2026	11.74	11.74	10.72	10.72	10.72	-9.76%	3,339
Jul 28, 2026	12.00	12.00	11.38	11.88	11.88	-3.88%	2,196
Jul 27, 2026	13.20	13.20	12.24	12.36	12.36	-6.36%	1,607
Jul 24, 2026	13.90	13.90	12.94	13.20	13.20	-3.08%	2,764
Jul 23, 2026	13.48	13.82	13.34	13.62	13.62	0.29%	4,090
Jul 22, 2026	13.58	13.58	13.58	13.58	13.58	-	-
Jul 21, 2026	13.16	13.58	12.88	13.58	13.58	7.27%	1,497
Jul 20, 2026	11.60	12.60	11.60	12.66	12.66	14.67%	1,798
Jul 17, 2026	10.76	11.22	10.76	11.04	11.04	-6.60%	2,105
Jul 16, 2026	12.16	12.24	11.80	11.82	11.82	0.34%	3,274
Jul 15, 2026	11.96	12.42	11.86	11.78	11.78	-2.64%	818
Jul 14, 2026	11.00	12.98	11.00	12.10	12.10	10.20%	15,157
Jul 13, 2026	10.92	11.10	10.80	10.98	10.98	-1.08%	2,928
Jul 10, 2026	11.38	11.62	11.10	11.10	11.10	-3.48%	2,459
Jul 9, 2026	11.12	11.32	11.10	11.50	11.50	8.70%	924
Jul 8, 2026	10.50	10.96	10.50	10.58	10.58	-1.86%	1,067
Jul 7, 2026	10.82	10.82	10.74	10.78	10.78	-8.95%	24
Jul 6, 2026	11.42	11.84	11.40	11.84	11.84	3.32%	5,994
Jul 3, 2026	11.40	11.40	11.40	11.46	11.46	-0.17%	1,089
Jul 2, 2026	11.68	11.92	11.42	11.48	11.48	-6.82%	3,607
Jul 1, 2026	12.68	12.68	12.16	12.32	12.32	-3.75%	2,176
Jun 30, 2026	12.96	13.04	12.86	12.80	12.80	-5.19%	714
Jun 29, 2026	14.50	14.56	13.42	13.50	13.50	-2.60%	335
Jun 26, 2026	13.70	13.86	13.58	13.86	13.86	0.87%	1,545
Jun 25, 2026	14.72	14.76	13.40	13.74	13.74	-6.15%	8,844
Jun 24, 2026	15.50	15.50	14.62	14.64	14.64	-5.67%	788
Jun 23, 2026	14.84	16.00	14.68	15.52	15.52	-2.14%	1,078
Jun 22, 2026	16.30	16.50	15.54	15.86	15.86	14.27%	1,491
Jun 19, 2026	13.88	13.88	13.88	13.88	13.88	-7.10%	-
Jun 18, 2026	14.76	15.02	14.76	14.94	14.94	-0.27%	463
Jun 17, 2026	15.10	15.10	14.86	14.98	14.98	-1.96%	1,091
Jun 16, 2026	15.04	15.58	15.04	15.28	15.28	2.41%	647
Jun 15, 2026	14.68	15.10	14.68	14.92	14.92	2.75%	841
Jun 12, 2026	14.20	14.52	13.86	14.52	14.52	8.04%	7,232
Jun 11, 2026	13.22	13.54	13.04	13.44	13.44	2.44%	1,348
Jun 10, 2026	13.56	13.94	13.04	13.12	13.12	-4.79%	2,704
Jun 9, 2026	14.54	14.80	14.22	13.78	13.78	-3.77%	1,632
Jun 8, 2026	13.54	14.32	13.54	14.32	14.32	11.18%	2,847
Jun 5, 2026	14.12	14.12	12.88	12.88	12.88	-10.18%	1,238
Jun 4, 2026	14.72	14.72	14.08	14.34	14.34	-5.91%	5,378
Jun 3, 2026	15.10	15.18	15.04	15.24	15.24	-2.56%	342
Jun 2, 2026	15.96	16.34	15.60	15.64	15.64	-3.10%	3,111
Jun 1, 2026	15.72	16.24	15.26	16.14	16.14	7.03%	5,192
May 29, 2026	15.74	15.74	15.06	15.08	15.08	-2.08%	4,910
May 28, 2026	15.26	15.52	15.24	15.40	15.40	3.77%	1,667
May 27, 2026	14.78	15.24	14.42	14.84	14.84	-0.54%	3,240
May 26, 2026	14.20	15.00	14.12	14.92	14.92	2.33%	17,898
May 25, 2026	14.50	14.82	14.24	14.58	14.58	2.53%	1,855