BIT:1CLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	84.16	84.16	84.16	84.16	84.16	1.59%	-
May 26, 2026	83.98	83.98	83.98	82.84	82.84	-1.00%	18
May 25, 2026	83.68	83.68	83.68	83.68	83.68	2.35%	-
May 22, 2026	81.76	81.76	81.76	81.76	81.76	1.29%	-
May 21, 2026	80.72	80.72	80.72	80.72	80.72	-0.25%	-
May 20, 2026	80.92	80.92	80.92	80.92	80.92	0.25%	-
May 19, 2026	80.72	80.72	80.72	80.72	80.72	1.18%	-
May 18, 2026	79.78	79.78	79.78	79.78	79.78	2.07%	-
May 15, 2026	78.16	78.16	78.16	78.16	78.16	-3.43%	-
May 14, 2026	80.94	80.94	80.94	80.94	80.94	4.60%	-
May 13, 2026	77.38	77.38	77.38	77.38	77.38	3.98%	-
May 12, 2026	76.22	76.22	76.22	74.42	74.42	-3.87%	20
May 11, 2026	77.42	77.42	77.42	77.42	77.42	-1.55%	-
May 8, 2026	78.64	78.64	78.64	78.64	78.64	2.05%	-
May 7, 2026	77.06	77.06	77.06	77.06	77.06	-0.13%	-
May 6, 2026	77.16	77.16	77.16	77.16	77.16	0.49%	-
May 5, 2026	77.70	77.70	77.70	76.78	76.78	2.16%	9
May 4, 2026	75.16	75.16	75.16	75.16	75.16	-10.52%	-
Apr 30, 2026	84.00	84.00	84.00	84.00	84.00	4.27%	-
Apr 29, 2026	82.14	82.14	81.00	80.56	80.56	-3.10%	44
Apr 28, 2026	83.52	83.52	83.52	83.14	83.14	0.90%	12
Apr 27, 2026	84.32	84.32	84.32	82.40	82.40	-2.28%	12
Apr 24, 2026	84.32	84.32	84.32	84.32	84.32	1.44%	-
Apr 23, 2026	83.66	83.66	83.66	83.12	83.12	-0.65%	23
Apr 22, 2026	83.66	83.66	83.66	83.66	83.66	-14.16%	-
Apr 21, 2026	97.46	97.46	97.46	97.46	97.46	13.98%	-
Apr 20, 2026	93.34	93.34	93.32	86.56	85.51	-3.31%	2
Apr 17, 2026	89.52	89.52	89.52	89.52	88.43	2.73%	-
Apr 16, 2026	87.14	87.14	87.14	87.14	86.08	-	-
Apr 15, 2026	87.14	87.14	87.14	87.14	86.08	-1.54%	-
Apr 14, 2026	88.50	88.50	88.50	88.50	87.42	1.35%	-
Apr 13, 2026	89.74	89.74	89.00	87.32	86.26	-3.85%	15
Apr 10, 2026	90.82	90.82	90.82	90.82	89.72	0.07%	-
Apr 9, 2026	91.10	91.10	91.10	90.76	89.66	-0.59%	10
Apr 8, 2026	91.30	91.30	91.30	91.30	90.19	1.56%	-
Apr 7, 2026	89.90	89.90	89.90	89.90	88.81	2.16%	-
Apr 2, 2026	88.00	88.00	88.00	88.00	86.93	-2.22%	-
Apr 1, 2026	90.00	90.00	90.00	90.00	88.91	2.27%	-
Mar 31, 2026	88.00	88.00	88.00	88.00	86.93	-1.68%	-
Mar 30, 2026	89.50	89.50	89.50	89.50	88.41	-	-
Mar 27, 2026	90.50	90.50	90.50	89.50	88.41	-0.56%	8
Mar 26, 2026	90.50	90.50	90.50	90.00	88.91	0.56%	7
Mar 25, 2026	89.50	89.50	89.50	89.50	88.41	-1.10%	-
Mar 24, 2026	90.50	90.50	90.50	90.50	89.40	-1.63%	-
Mar 23, 2026	92.00	92.00	92.00	92.00	90.88	-0.54%	-
Mar 20, 2026	92.50	92.50	92.50	92.50	91.38	0.54%	-
Mar 19, 2026	92.00	92.00	92.00	92.00	90.88	-3.16%	-
Mar 18, 2026	95.00	95.00	95.00	95.00	93.85	-2.56%	-
Mar 17, 2026	97.50	97.50	97.50	97.50	96.31	-	-
Mar 16, 2026	97.50	97.50	97.50	97.50	96.31	1.56%	-