BIT:1CMCSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.65	22.80	22.65	22.76	22.76	1.79%	1,793
Aug 13, 2026	22.21	22.45	22.21	22.36	22.36	2.03%	152
Aug 12, 2026	22.30	22.30	21.89	21.92	21.92	-0.59%	754
Aug 11, 2026	21.93	21.93	21.93	22.05	22.05	2.08%	5
Aug 10, 2026	22.06	22.06	21.50	21.60	21.60	-1.28%	22
Aug 7, 2026	21.72	21.80	21.72	21.88	21.88	1.02%	110
Aug 6, 2026	21.63	21.68	21.63	21.66	21.66	2.32%	424
Aug 5, 2026	21.54	21.66	21.12	21.17	21.17	-0.52%	4,913
Aug 4, 2026	21.22	21.22	21.22	21.28	21.28	-0.82%	20
Aug 3, 2026	21.04	21.54	21.04	21.45	21.45	3.12%	130
Jul 31, 2026	20.71	20.71	20.71	20.80	20.80	1.74%	33
Jul 30, 2026	21.53	21.54	20.55	20.45	20.45	-5.43%	1,721
Jul 29, 2026	21.22	21.53	21.20	21.62	21.62	2.29%	1,218
Jul 28, 2026	20.91	20.91	20.91	21.14	21.14	4.34%	31
Jul 27, 2026	19.63	20.33	19.63	20.26	20.26	3.20%	682
Jul 24, 2026	19.50	19.61	18.85	19.63	19.63	-1.84%	2,208
Jul 23, 2026	20.90	21.00	20.26	19.99	19.99	-4.47%	618
Jul 22, 2026	20.97	21.22	20.97	20.93	20.93	0.43%	1,265
Jul 21, 2026	20.87	20.87	20.71	20.84	20.84	-0.53%	157
Jul 20, 2026	20.95	20.95	20.95	20.95	20.95	0.10%	-
Jul 17, 2026	21.31	21.31	20.93	20.93	20.93	-0.36%	152
Jul 16, 2026	20.38	20.55	20.38	21.01	21.01	1.69%	51
Jul 15, 2026	20.66	20.66	20.66	20.66	20.66	-0.02%	-
Jul 14, 2026	21.12	21.12	20.66	20.66	20.66	-2.43%	541
Jul 13, 2026	20.95	21.13	20.95	21.18	21.18	3.09%	281
Jul 10, 2026	20.50	20.70	20.50	20.54	20.54	1.73%	195
Jul 9, 2026	20.33	20.37	20.05	20.19	20.19	-2.65%	344
Jul 8, 2026	20.60	20.82	20.50	20.74	20.74	-0.81%	385
Jul 7, 2026	20.66	21.11	20.57	20.91	20.91	2.07%	1,058
Jul 6, 2026	20.57	20.57	20.41	20.49	20.49	-1.32%	140
Jul 3, 2026	20.76	20.76	20.76	20.76	20.76	2.12%	-
Jul 2, 2026	20.33	20.33	20.33	20.33	20.33	-4.17%	-
Jul 1, 2026	21.44	21.50	21.15	21.22	21.22	0.33%	1,215
Jun 30, 2026	21.67	21.67	20.90	21.15	21.15	-1.13%	4,548
Jun 29, 2026	20.94	25.87	20.94	21.68	21.39	6.62%	11,424
Jun 26, 2026	20.04	20.06	19.94	20.33	20.06	1.09%	449
Jun 25, 2026	19.93	20.13	19.87	20.11	19.84	0.73%	403
Jun 24, 2026	20.11	20.12	19.94	19.96	19.70	-0.40%	1,350
Jun 23, 2026	19.90	20.05	19.60	20.05	19.78	1.93%	1,672
Jun 22, 2026	19.65	19.65	19.65	19.67	19.40	-1.40%	160
Jun 19, 2026	19.95	19.95	19.95	19.95	19.68	1.12%	-
Jun 18, 2026	19.68	19.80	19.68	19.73	19.46	-1.57%	182
Jun 17, 2026	20.32	20.47	19.96	20.04	19.77	-2.39%	405
Jun 16, 2026	20.60	20.80	20.40	20.53	20.26	-1.91%	922
Jun 15, 2026	21.02	21.02	20.80	20.93	20.65	-0.26%	2,467
Jun 12, 2026	20.82	20.82	20.67	20.99	20.71	0.45%	582
Jun 11, 2026	20.89	20.89	20.89	20.89	20.61	0.05%	400
Jun 10, 2026	20.76	20.88	20.76	20.88	20.60	1.31%	300
Jun 9, 2026	20.46	20.61	20.44	20.61	20.34	-0.84%	287
Jun 8, 2026	20.73	20.73	20.50	20.79	20.51	1.64%	1,031