BIT:1CMCSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.27	19.27	19.14	19.14	19.14	1.26%	7
Oct 1, 2026	19.18	19.35	19.17	19.19	18.90	-0.42%	374
Sep 30, 2026	19.21	19.21	19.07	19.27	18.98	1.67%	412
Sep 29, 2026	19.42	19.42	19.16	18.96	18.67	-0.47%	82
Sep 28, 2026	19.38	19.38	19.36	19.05	18.75	0.22%	22
Sep 25, 2026	19.17	19.17	18.85	19.01	18.71	-2.54%	617
Sep 24, 2026	19.81	19.81	19.56	19.50	19.20	-1.67%	21
Sep 23, 2026	19.81	19.93	19.52	19.83	19.53	-0.51%	2,197
Sep 22, 2026	20.18	20.18	20.18	19.94	19.63	-0.30%	1
Sep 21, 2026	19.63	19.97	19.63	20.00	19.69	0.33%	30
Sep 18, 2026	19.95	20.00	19.65	19.93	19.62	-1.85%	85
Sep 17, 2026	20.87	20.87	20.28	20.31	19.99	-3.10%	151
Sep 16, 2026	21.08	21.08	20.95	20.96	20.63	-1.34%	149
Sep 15, 2026	21.24	21.24	21.24	21.24	20.91	-2.19%	-
Sep 14, 2026	22.02	22.02	22.02	21.72	21.38	-0.16%	1
Sep 11, 2026	21.74	21.78	21.74	21.75	21.42	0.95%	41
Sep 10, 2026	21.69	21.69	21.69	21.55	21.21	-0.25%	1
Sep 9, 2026	22.52	22.52	21.67	21.60	21.27	-3.87%	5,605
Sep 8, 2026	22.77	22.77	22.77	22.47	22.12	-1.21%	1
Sep 7, 2026	23.01	23.01	22.98	22.75	22.40	-0.07%	10
Sep 4, 2026	23.08	23.08	23.08	22.76	22.41	-0.63%	2
Sep 3, 2026	23.29	23.29	22.89	22.91	22.55	-1.78%	441
Sep 2, 2026	22.87	23.32	22.87	23.32	22.96	1.97%	503
Sep 1, 2026	23.04	23.04	23.04	22.87	22.52	-0.87%	2
Aug 31, 2026	23.39	23.39	23.07	23.07	22.72	-0.26%	45
Aug 28, 2026	22.88	23.13	22.88	23.13	22.77	0.61%	6
Aug 27, 2026	23.18	23.18	22.97	22.99	22.64	-1.31%	791
Aug 26, 2026	23.26	23.40	23.26	23.30	22.94	0.22%	43
Aug 25, 2026	23.29	23.29	23.07	23.25	22.89	0.37%	54
Aug 24, 2026	23.15	23.17	23.15	23.16	22.80	0.67%	206
Aug 21, 2026	22.50	23.01	22.50	23.01	22.65	1.77%	203
Aug 20, 2026	22.87	22.87	22.87	22.61	22.26	-2.02%	3
Aug 19, 2026	22.70	22.72	22.70	23.07	22.72	3.08%	35
Aug 18, 2026	22.24	22.52	22.24	22.38	22.04	0.86%	240
Aug 17, 2026	22.60	22.60	22.46	22.19	21.85	-2.50%	79
Aug 14, 2026	22.65	22.80	22.65	22.76	22.41	1.79%	1,793
Aug 13, 2026	22.21	22.45	22.21	22.36	22.02	2.03%	152
Aug 12, 2026	22.30	22.30	21.89	21.92	21.58	-0.59%	754
Aug 11, 2026	21.93	21.93	21.93	22.05	21.71	2.08%	5
Aug 10, 2026	22.06	22.06	21.50	21.60	21.26	-1.28%	22
Aug 7, 2026	21.72	21.80	21.72	21.88	21.54	1.02%	110
Aug 6, 2026	21.63	21.68	21.63	21.66	21.32	2.32%	424
Aug 5, 2026	21.54	21.66	21.12	21.17	20.84	-0.52%	4,913
Aug 4, 2026	21.22	21.22	21.22	21.28	20.95	-0.82%	20
Aug 3, 2026	21.04	21.54	21.04	21.45	21.12	3.12%	130
Jul 31, 2026	20.71	20.71	20.71	20.80	20.48	1.74%	33
Jul 30, 2026	21.53	21.54	20.55	20.45	20.13	-5.43%	1,721
Jul 29, 2026	21.22	21.53	21.20	21.62	21.29	2.29%	1,218
Jul 28, 2026	20.91	20.91	20.91	21.14	20.81	4.34%	31
Jul 27, 2026	19.63	20.33	19.63	20.26	19.94	3.20%	682