BIT:1CMCSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.60	20.80	20.40	20.53	20.53	-1.91%	922
Jun 15, 2026	21.02	21.02	20.80	20.93	20.93	-0.26%	2,467
Jun 12, 2026	20.82	20.82	20.67	20.99	20.99	0.45%	582
Jun 11, 2026	20.89	20.89	20.89	20.89	20.89	0.05%	400
Jun 10, 2026	20.76	20.88	20.76	20.88	20.88	1.31%	300
Jun 9, 2026	20.46	20.61	20.44	20.61	20.61	-0.84%	287
Jun 8, 2026	20.73	20.73	20.50	20.79	20.79	1.64%	1,031
Jun 5, 2026	20.31	20.32	20.17	20.45	20.45	0.29%	197
Jun 4, 2026	20.49	20.49	20.49	20.39	20.39	-0.63%	1
Jun 3, 2026	21.30	21.30	21.00	20.52	20.52	-3.82%	24
Jun 2, 2026	21.40	21.40	21.38	21.34	21.34	0.40%	101
Jun 1, 2026	21.31	21.37	21.31	21.25	21.25	-0.30%	141
May 29, 2026	21.50	21.50	21.45	21.32	21.32	-0.63%	96
May 28, 2026	21.89	21.89	21.71	21.45	21.45	-2.12%	117
May 27, 2026	21.57	21.68	21.56	21.92	21.92	1.93%	401
May 26, 2026	21.67	21.67	21.67	21.50	21.50	-1.92%	1
May 25, 2026	22.04	22.04	21.94	21.92	21.92	1.86%	102
May 22, 2026	21.60	21.74	21.53	21.52	21.52	0.75%	202
May 21, 2026	21.50	21.50	21.43	21.36	21.36	-0.81%	91
May 20, 2026	21.46	21.54	21.43	21.54	21.54	-	643
May 19, 2026	21.39	21.39	21.39	21.54	21.54	-0.92%	2
May 18, 2026	21.24	21.24	21.23	21.74	21.74	0.91%	201
May 15, 2026	21.92	21.92	21.62	21.54	21.54	-1.17%	520
May 14, 2026	21.39	21.80	21.28	21.80	21.80	3.47%	509
May 13, 2026	21.21	21.24	21.00	21.07	21.07	-1.31%	203
May 12, 2026	21.28	21.39	21.28	21.35	21.35	-0.30%	583
May 11, 2026	21.64	21.64	21.31	21.41	21.41	-1.43%	1,671
May 8, 2026	22.48	22.48	21.91	21.72	21.72	-3.72%	103
May 7, 2026	22.56	22.57	22.41	22.56	22.56	0.24%	178
May 6, 2026	22.48	22.68	22.31	22.51	22.51	0.24%	262
May 5, 2026	23.19	23.19	22.45	22.45	22.45	-2.96%	605
May 4, 2026	23.13	23.13	23.13	23.14	23.14	0.46%	2
Apr 30, 2026	23.01	23.01	22.79	23.03	23.03	-0.82%	189
Apr 29, 2026	23.55	23.55	23.55	23.22	23.22	-2.35%	2
Apr 28, 2026	23.70	24.17	23.60	23.78	23.78	0.42%	777
Apr 27, 2026	23.53	23.76	23.34	23.68	23.68	-4.80%	1,299
Apr 24, 2026	26.78	27.01	24.75	24.88	24.88	-8.29%	1,037
Apr 23, 2026	26.83	27.13	26.83	27.13	27.13	8.24%	685
Apr 22, 2026	24.70	24.83	24.70	25.06	25.06	-0.87%	635
Apr 21, 2026	25.53	25.53	25.31	25.28	25.28	-0.88%	99
Apr 20, 2026	25.51	25.51	25.51	25.51	25.51	1.31%	-
Apr 17, 2026	25.07	25.10	25.07	25.18	25.18	2.78%	123
Apr 16, 2026	24.10	24.10	24.08	24.50	24.50	2.11%	440
Apr 15, 2026	23.99	23.99	23.99	23.99	23.99	0.27%	-
Apr 14, 2026	23.71	23.71	23.69	23.93	23.93	1.21%	475
Apr 13, 2026	23.64	23.64	23.64	23.64	23.64	-1.34%	-
Apr 10, 2026	24.15	24.15	24.15	23.96	23.96	0.50%	20
Apr 9, 2026	23.84	23.84	23.84	23.84	23.84	0.46%	-
Apr 8, 2026	23.92	24.01	23.82	23.73	23.73	-0.98%	131
Apr 7, 2026	23.96	23.96	23.83	23.97	23.97	-1.05%	486