BIT:1CLSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.60	14.22	13.52	14.22	14.22	5.18%	5,519
May 21, 2026	13.44	13.58	13.34	13.52	13.52	-0.88%	2,454
May 20, 2026	12.86	13.86	12.72	13.64	13.64	14.24%	8,940
May 19, 2026	11.88	12.00	11.36	11.94	11.94	8.15%	4,729
May 18, 2026	11.18	11.80	10.96	11.04	11.04	-0.72%	11,734
May 15, 2026	11.70	11.70	11.14	11.12	11.12	-6.71%	1,559
May 14, 2026	11.42	11.88	11.32	11.92	11.92	4.56%	3,213
May 13, 2026	11.54	11.64	11.28	11.40	11.40	6.15%	6,196
May 12, 2026	11.12	11.82	10.74	10.74	10.74	-14.08%	17,240
May 11, 2026	12.18	12.52	11.72	12.50	12.50	7.39%	4,353
May 8, 2026	11.90	11.90	11.56	11.64	11.64	-2.18%	2,654
May 7, 2026	12.38	12.38	11.80	11.90	11.90	-	6,443
May 6, 2026	11.54	12.00	11.54	11.90	11.90	6.06%	8,404
May 5, 2026	11.12	11.52	11.12	11.22	11.22	3.12%	8,865
May 4, 2026	10.50	10.98	10.40	10.88	10.88	3.23%	10,643
Apr 30, 2026	9.69	10.54	9.69	10.54	10.54	9.91%	4,724
Apr 29, 2026	10.16	10.16	9.57	9.59	9.59	-3.13%	6,864
Apr 28, 2026	10.36	10.40	9.83	9.90	9.90	-3.51%	8,089
Apr 27, 2026	11.00	11.02	10.36	10.26	10.26	-6.90%	11,540
Apr 24, 2026	10.54	11.10	10.48	11.02	11.02	3.77%	9,300
Apr 23, 2026	10.24	10.70	10.24	10.62	10.62	0.38%	16,448
Apr 22, 2026	10.24	10.64	10.24	10.58	10.58	6.98%	2,283
Apr 21, 2026	10.20	10.28	9.94	9.89	9.89	-2.66%	10,456
Apr 20, 2026	9.81	10.22	9.75	10.16	10.16	-	19,182
Apr 17, 2026	9.75	10.30	9.75	10.16	10.16	6.83%	8,036
Apr 16, 2026	9.65	9.76	9.41	9.51	9.51	2.37%	14,704
Apr 15, 2026	9.51	9.51	9.29	9.29	9.29	-4.52%	4,938
Apr 14, 2026	9.38	9.99	9.38	9.73	9.73	9.94%	9,257
Apr 13, 2026	8.30	8.94	8.19	8.85	8.85	1.26%	13,016
Apr 10, 2026	8.79	8.99	8.71	8.74	8.74	2.58%	13,948
Apr 9, 2026	8.33	8.57	8.32	8.52	8.52	3.90%	13,610
Apr 8, 2026	8.27	8.52	8.02	8.20	8.20	9.77%	30,320
Apr 7, 2026	7.82	7.84	7.39	7.47	7.47	0.16%	1,893
Apr 2, 2026	7.23	7.23	7.13	7.46	7.46	-0.82%	235
Apr 1, 2026	7.43	7.58	7.43	7.52	7.52	5.80%	2,049