BIT:1CME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	223.70	223.70	222.95	222.25	221.12	1.14%	11
Jun 4, 2026	219.75	219.75	219.75	219.75	218.64	1.20%	-
Jun 3, 2026	218.00	218.00	218.00	217.15	216.05	1.88%	3
Jun 2, 2026	222.20	222.20	222.10	213.15	212.07	-7.02%	18
Jun 1, 2026	235.45	235.45	235.45	229.25	228.09	-3.96%	18
May 29, 2026	238.70	238.70	238.70	238.70	237.49	-0.08%	-
May 28, 2026	238.90	238.90	238.90	238.90	237.69	-	-
May 27, 2026	238.90	238.90	238.90	238.90	237.69	-2.03%	-
May 26, 2026	243.85	243.85	243.85	243.85	242.61	-3.79%	-
May 25, 2026	253.45	253.45	253.45	253.45	252.17	0.84%	-
May 22, 2026	251.35	251.35	251.35	251.35	250.08	0.08%	-
May 21, 2026	251.15	251.15	251.15	251.15	249.88	-0.57%	-
May 20, 2026	252.60	252.60	252.60	252.60	251.32	-4.44%	-
May 19, 2026	264.35	264.35	264.35	264.35	263.01	1.59%	-
May 18, 2026	260.20	260.20	260.20	260.20	258.88	0.89%	-
May 15, 2026	257.90	257.90	257.90	257.90	256.59	1.18%	-
May 14, 2026	254.10	256.10	254.10	254.90	253.61	3.43%	5
May 13, 2026	245.35	245.35	245.35	246.45	245.20	1.21%	4
May 12, 2026	243.50	243.50	243.50	243.50	242.27	1.88%	-
May 11, 2026	239.00	239.00	239.00	239.00	237.79	0.06%	-
May 8, 2026	238.85	238.85	238.85	238.85	237.64	-1.87%	-
May 7, 2026	243.40	243.40	243.40	243.40	242.17	-0.51%	-
May 6, 2026	244.65	244.65	244.65	244.65	243.41	-0.26%	-
May 5, 2026	245.30	245.30	245.30	245.30	244.06	-1.35%	-
May 4, 2026	245.35	245.35	245.35	248.65	247.39	1.68%	6
Apr 30, 2026	244.55	244.55	244.55	244.55	243.31	0.18%	-
Apr 29, 2026	242.15	242.15	242.15	244.10	242.86	0.14%	2
Apr 28, 2026	243.75	243.75	243.75	243.75	242.52	0.83%	-
Apr 27, 2026	241.75	241.75	241.75	241.75	240.53	0.12%	-
Apr 24, 2026	241.45	241.45	241.45	241.45	240.23	-	-
Apr 23, 2026	241.45	241.45	241.45	241.45	240.23	1.19%	-
Apr 22, 2026	238.60	238.60	238.60	238.60	237.39	-1.75%	-
Apr 21, 2026	242.85	242.85	242.85	242.85	241.62	-0.67%	-
Apr 20, 2026	244.50	244.50	244.50	244.50	243.26	1.10%	-
Apr 17, 2026	241.85	241.85	241.85	241.85	240.62	-4.08%	-
Apr 16, 2026	252.15	252.15	252.15	252.15	250.87	0.48%	-
Apr 15, 2026	250.95	250.95	250.95	250.95	249.68	-0.22%	-
Apr 14, 2026	255.30	255.30	255.30	251.50	250.23	-1.64%	18
Apr 13, 2026	255.70	255.70	255.70	255.70	254.40	1.63%	-
Apr 10, 2026	260.05	260.05	252.80	251.60	250.33	-5.25%	32
Apr 9, 2026	265.55	265.55	265.55	265.55	264.20	2.65%	-
Apr 8, 2026	258.70	258.70	258.70	258.70	257.39	-3.78%	-
Apr 7, 2026	268.85	268.85	268.85	268.85	267.49	2.01%	-