BIT:1CLSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	11.24	11.24	11.24	11.28	11.28	-3.26%	3
Sep 14, 2026	11.36	11.66	11.18	11.66	11.66	-2.83%	3,332
Sep 11, 2026	11.18	12.00	11.18	12.00	12.00	5.26%	448
Sep 10, 2026	11.32	11.32	11.32	11.40	11.40	-1.21%	114
Sep 9, 2026	11.72	11.84	11.54	11.54	11.54	0.52%	834
Sep 8, 2026	10.90	11.52	10.70	11.48	11.48	5.32%	628
Sep 7, 2026	10.56	10.56	10.54	10.90	10.90	0.18%	500
Sep 4, 2026	10.78	10.90	10.54	10.88	10.88	1.68%	1,772
Sep 3, 2026	9.75	10.38	9.75	10.70	10.70	13.47%	4,844
Sep 2, 2026	9.40	9.48	9.39	9.43	9.43	-3.68%	1,520
Sep 1, 2026	9.89	9.89	9.69	9.79	9.79	-0.31%	1,244
Aug 31, 2026	10.18	10.18	9.85	9.82	9.82	-5.39%	1,028
Aug 28, 2026	10.38	10.38	10.38	10.38	10.38	-7.32%	-
Aug 27, 2026	11.20	11.20	11.20	11.20	11.20	5.46%	-
Aug 26, 2026	10.62	10.62	10.62	10.62	10.62	-2.57%	-
Aug 25, 2026	10.50	10.90	10.14	10.90	10.90	3.02%	6,467
Aug 24, 2026	10.24	10.58	10.22	10.58	10.58	4.34%	988
Aug 21, 2026	11.18	11.32	10.12	10.14	10.14	-3.06%	6,478
Aug 20, 2026	10.44	10.52	10.44	10.46	10.46	1.95%	3,621
Aug 19, 2026	9.98	10.12	9.55	10.26	10.26	-	3,628
Aug 18, 2026	10.24	10.24	10.22	10.26	10.26	-1.35%	1,070
Aug 17, 2026	10.58	10.60	10.56	10.40	10.40	4.73%	1,469
Aug 14, 2026	10.04	10.04	9.93	9.93	9.93	-4.89%	1,109
Aug 13, 2026	10.36	10.58	10.36	10.44	10.44	0.58%	3,298
Aug 12, 2026	10.34	10.58	10.34	10.38	10.38	2.77%	2,169
Aug 11, 2026	10.28	10.44	10.28	10.10	10.10	-1.75%	892
Aug 10, 2026	10.88	10.88	10.34	10.28	10.28	-4.64%	1,601
Aug 7, 2026	11.66	11.84	10.72	10.78	10.78	-7.23%	5,484
Aug 6, 2026	11.68	11.68	11.30	11.62	11.62	-2.52%	214
Aug 5, 2026	12.32	12.72	11.92	11.92	11.92	-5.55%	3,466
Aug 4, 2026	12.62	12.64	12.24	12.62	12.62	0.32%	4,737
Aug 3, 2026	12.00	12.58	11.54	12.58	12.58	4.14%	694
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