BIT:1CLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	71.04	71.04	71.04	71.04	71.04	0.31%	-
Oct 1, 2026	70.82	70.82	70.82	70.82	70.82	-0.90%	-
Sep 30, 2026	71.46	71.46	71.46	71.46	71.46	-0.20%	-
Sep 29, 2026	71.60	71.60	71.60	71.60	71.60	0.42%	-
Sep 28, 2026	74.68	74.68	74.68	71.30	71.30	-1.05%	3
Sep 25, 2026	72.06	72.06	72.06	72.06	72.06	-1.93%	-
Sep 24, 2026	73.48	73.48	73.48	73.48	73.48	-1.87%	-
Sep 23, 2026	75.66	75.66	75.28	74.88	74.88	-2.17%	2
Sep 22, 2026	76.54	76.54	76.54	76.54	76.54	4.62%	-
Sep 21, 2026	73.32	73.32	72.50	73.16	73.16	0.03%	26
Sep 18, 2026	73.14	73.14	73.14	73.14	73.14	-0.11%	-
Sep 17, 2026	73.22	73.22	73.22	73.22	73.22	-2.27%	-
Sep 16, 2026	76.68	76.68	76.08	74.92	74.92	-1.86%	31
Sep 15, 2026	78.32	78.32	78.32	76.34	76.34	-1.01%	1
Sep 14, 2026	77.12	77.12	77.12	77.12	77.12	4.02%	-
Sep 11, 2026	74.14	74.14	74.14	74.14	74.14	-3.11%	-
Sep 10, 2026	78.64	78.64	78.60	76.52	76.52	-0.67%	24
Sep 9, 2026	79.88	79.88	78.00	77.04	77.04	-3.65%	16
Sep 8, 2026	79.96	79.96	79.96	79.96	79.96	-6.89%	-
Sep 7, 2026	85.88	85.88	85.88	85.88	85.88	6.45%	-
Sep 4, 2026	80.68	80.68	80.68	80.68	80.68	-0.30%	-
Sep 3, 2026	80.92	80.92	80.92	80.92	80.92	-1.99%	-
Sep 2, 2026	83.58	83.58	83.58	82.56	82.56	-2.41%	24
Sep 1, 2026	84.60	84.60	84.60	84.60	84.60	-0.35%	-
Aug 31, 2026	84.90	84.90	84.90	84.90	84.90	-3.89%	-
Aug 28, 2026	88.34	88.34	88.34	88.34	88.34	-1.47%	-
Aug 27, 2026	89.66	89.66	89.66	89.66	89.66	0.02%	-
Aug 26, 2026	89.64	89.64	89.64	89.64	89.64	-1.36%	-
Aug 25, 2026	90.88	90.88	90.88	90.88	90.88	-2.34%	-
Aug 24, 2026	93.06	93.06	93.06	93.06	93.06	1.97%	-
Aug 21, 2026	91.26	91.26	91.26	91.26	91.26	-0.50%	-
Aug 20, 2026	91.72	91.72	91.72	91.72	91.72	-0.35%	-
Aug 19, 2026	92.04	92.04	92.04	92.04	92.04	-0.88%	-
Aug 18, 2026	92.48	92.48	92.48	92.86	92.86	2.63%	64
Aug 17, 2026	89.32	89.32	89.32	90.48	90.48	-0.59%	64
Aug 14, 2026	91.02	91.02	91.02	91.02	91.02	0.40%	-
Aug 13, 2026	90.66	90.66	90.66	90.66	90.66	-1.63%	-
Aug 12, 2026	92.16	92.16	92.16	92.16	92.16	-9.43%	-
Aug 11, 2026	101.75	101.75	101.75	101.75	101.75	10.15%	-
Aug 10, 2026	93.46	93.46	93.46	93.46	92.38	2.16%	-
Aug 7, 2026	91.48	91.48	91.48	91.48	90.42	-0.87%	-
Aug 6, 2026	92.50	92.52	91.96	92.28	91.21	2.65%	24
Aug 5, 2026	89.90	89.90	89.90	89.90	88.86	2.56%	-
Aug 4, 2026	87.66	87.66	87.66	87.66	86.65	2.53%	-
Aug 3, 2026	85.50	85.50	85.50	85.50	84.51	2.72%	-
Jul 31, 2026	83.24	83.24	83.24	83.24	82.28	-1.16%	-
Jul 30, 2026	87.58	87.58	87.58	84.22	83.24	-3.84%	3
Jul 29, 2026	87.58	87.58	87.58	87.58	86.57	-0.50%	-
Jul 28, 2026	88.02	88.02	88.02	88.02	87.00	2.78%	-
Jul 27, 2026	85.40	85.40	85.40	85.64	84.65	1.69%	4