BIT:1CME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	231.70	231.70	231.70	231.70	231.70	1.05%	-
Aug 13, 2026	228.25	228.25	228.25	229.30	229.30	1.24%	8
Aug 12, 2026	226.50	226.50	226.50	226.50	226.50	0.35%	-
Aug 11, 2026	225.70	225.70	225.70	225.70	225.70	-2.08%	-
Aug 10, 2026	231.20	231.20	231.20	230.50	230.50	0.24%	9
Aug 7, 2026	229.95	229.95	229.95	229.95	229.95	0.46%	-
Aug 6, 2026	228.90	228.90	228.90	228.90	228.90	1.15%	-
Aug 5, 2026	226.30	226.30	226.30	226.30	226.30	-1.24%	-
Aug 4, 2026	228.80	228.80	227.60	229.15	229.15	-1.16%	16
Aug 3, 2026	231.85	231.85	231.85	231.85	231.85	-0.58%	-
Jul 31, 2026	232.65	233.80	232.65	233.20	233.20	2.03%	7
Jul 30, 2026	228.55	228.55	228.55	228.55	228.55	-1.57%	-
Jul 29, 2026	230.85	230.90	230.70	232.20	232.20	1.33%	58
Jul 28, 2026	229.15	229.15	229.15	229.15	229.15	2.09%	-
Jul 27, 2026	223.90	223.90	223.90	224.45	224.45	1.42%	2
Jul 24, 2026	221.30	221.30	221.30	221.30	221.30	-1.78%	-
Jul 23, 2026	225.30	225.30	225.30	225.30	225.30	2.43%	-
Jul 22, 2026	215.10	222.80	215.10	219.95	219.95	4.07%	195
Jul 21, 2026	211.35	211.35	211.35	211.35	211.35	-1.45%	-
Jul 20, 2026	214.45	214.45	214.45	214.45	214.45	0.28%	-
Jul 17, 2026	213.85	213.85	213.85	213.85	213.85	0.30%	-
Jul 16, 2026	213.20	213.20	213.20	213.20	213.20	-0.77%	-
Jul 15, 2026	214.85	214.85	214.85	214.85	214.85	0.14%	-
Jul 14, 2026	214.45	214.45	214.45	214.55	214.55	1.25%	16
Jul 13, 2026	211.45	211.45	211.45	211.90	211.90	1.61%	9
Jul 10, 2026	212.25	212.25	207.65	208.55	208.55	0.29%	50
Jul 9, 2026	211.90	211.90	211.90	207.95	207.95	-3.57%	26
Jul 8, 2026	216.45	216.45	216.45	215.65	215.65	2.18%	35
Jul 7, 2026	205.10	209.65	204.90	211.05	211.05	2.75%	55
Jul 6, 2026	207.05	209.15	207.05	205.40	205.40	-9.79%	21
Jul 3, 2026	207.25	207.25	207.20	227.70	227.70	10.86%	152
Jul 2, 2026	204.40	206.45	204.40	205.40	205.40	3.63%	168
Jul 1, 2026	193.76	195.98	193.76	198.20	198.20	1.01%	156
Jun 30, 2026	192.48	196.50	192.48	196.22	196.22	1.96%	40
Jun 29, 2026	192.44	192.44	192.44	192.44	192.44	-1.35%	-
Jun 26, 2026	197.04	197.04	196.06	195.08	195.08	-3.35%	41
Jun 25, 2026	201.85	201.85	201.85	201.85	201.85	-4.63%	-
Jun 24, 2026	213.50	213.50	213.50	211.65	211.65	-2.26%	45
Jun 23, 2026	217.85	217.85	217.35	216.55	216.55	0.79%	89
Jun 22, 2026	216.95	216.95	216.95	214.85	214.85	-1.44%	10
Jun 19, 2026	221.25	221.40	221.00	218.00	218.00	-0.41%	25
Jun 18, 2026	220.65	220.65	220.65	218.90	218.90	0.81%	22
Jun 17, 2026	222.00	222.00	222.00	217.15	217.15	-2.03%	90
Jun 16, 2026	221.65	221.65	221.65	221.65	221.65	-4.11%	-
Jun 15, 2026	231.80	231.80	230.60	231.15	231.15	0.37%	112
Jun 12, 2026	230.30	230.30	230.30	230.30	230.30	-0.35%	-
Jun 11, 2026	231.10	231.10	231.10	231.10	231.10	1.83%	-
Jun 10, 2026	226.95	226.95	226.95	226.95	226.95	1.59%	-
Jun 9, 2026	223.40	223.40	223.40	223.40	223.40	-2.08%	-
Jun 8, 2026	224.75	225.00	224.75	228.15	228.15	3.18%	45