BIT:1CLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	84.50	84.50	84.50	84.50	84.50	3.20%	-
Jun 15, 2026	81.88	81.88	81.88	81.88	81.88	-3.08%	-
Jun 12, 2026	84.48	84.48	84.48	84.48	84.48	-0.07%	-
Jun 11, 2026	84.54	84.54	84.54	84.54	84.54	-2.65%	-
Jun 10, 2026	86.84	86.84	86.84	86.84	86.84	2.38%	-
Jun 9, 2026	84.82	84.82	84.82	84.82	84.82	2.46%	-
Jun 8, 2026	82.78	82.78	82.78	82.78	82.78	3.60%	-
Jun 5, 2026	79.90	79.90	79.90	79.90	79.90	4.77%	-
Jun 4, 2026	76.26	76.26	76.26	76.26	76.26	0.13%	-
Jun 3, 2026	76.16	76.16	76.16	76.16	76.16	-0.78%	-
Jun 2, 2026	76.76	76.76	76.76	76.76	76.76	0.05%	-
Jun 1, 2026	77.22	77.22	77.22	76.72	76.72	-2.89%	13
May 29, 2026	79.00	79.00	79.00	79.00	79.00	-4.77%	-
May 28, 2026	82.96	82.96	82.96	82.96	82.96	-1.43%	-
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%	-