BIT:1CNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	27.67	28.85	27.67	28.72	28.72	3.66%	5,500
Mar 25, 2026	28.80	28.80	27.62	27.70	27.70	-1.46%	2,247
Mar 24, 2026	27.91	27.97	27.91	28.11	28.11	2.24%	655
Mar 23, 2026	29.50	29.50	29.50	27.50	27.50	-8.79%	828
Mar 20, 2026	30.33	30.33	30.33	30.15	30.15	-3.67%	500
Mar 19, 2026	31.60	31.60	31.18	31.30	31.30	0.51%	320
Mar 18, 2026	30.13	30.96	30.13	31.14	31.14	3.35%	895
Mar 17, 2026	30.58	30.58	30.41	30.13	30.13	-0.56%	34
Mar 16, 2026	30.08	30.29	30.08	30.30	30.30	0.03%	301
Mar 13, 2026	29.25	30.26	29.25	30.29	30.29	1.46%	1,813
Mar 12, 2026	30.71	30.83	30.10	29.85	29.85	-3.63%	258
Mar 11, 2026	31.18	31.70	31.02	30.98	30.98	-6.91%	983
Mar 10, 2026	33.28	33.28	33.28	33.28	33.28	-10.97%	-
Mar 9, 2026	36.14	36.14	36.14	37.38	37.38	-0.43%	160
Mar 6, 2026	37.60	37.60	37.60	37.54	37.54	-0.69%	300
Mar 5, 2026	38.36	38.36	38.36	37.80	37.80	-2.35%	300
Mar 4, 2026	38.36	38.36	38.36	38.71	38.71	2.23%	450
Mar 3, 2026	37.82	37.82	37.23	37.86	37.86	0.11%	230
Mar 2, 2026	37.33	37.33	37.24	37.82	37.82	1.50%	225
Feb 27, 2026	35.50	35.50	35.50	37.26	37.26	3.08%	37
Feb 26, 2026	36.15	36.15	36.15	36.15	36.15	-3.19%	-
Feb 25, 2026	37.34	37.34	37.34	37.34	37.34	5.42%	-
Feb 24, 2026	35.42	35.42	35.42	35.42	35.42	-2.49%	-
Feb 23, 2026	36.32	36.32	36.32	36.32	36.32	0.41%	-
Feb 20, 2026	36.51	36.51	36.51	36.17	36.17	-0.90%	1,100
Feb 19, 2026	36.50	36.50	36.50	36.50	36.50	1.50%	-
Feb 18, 2026	35.96	35.96	35.96	35.96	35.96	2.54%	-
Feb 17, 2026	35.07	35.07	35.07	35.07	35.07	-1.42%	-
Feb 16, 2026	35.58	35.58	35.58	35.58	35.58	5.06%	-
Feb 13, 2026	32.64	32.64	32.64	33.86	33.86	1.57%	14
Feb 12, 2026	33.34	33.34	33.34	33.34	33.34	-0.03%	25
Feb 11, 2026	33.35	33.35	33.35	33.35	33.35	-0.89%	-
Feb 10, 2026	33.65	33.65	33.65	33.65	33.65	4.83%	-
Feb 9, 2026	31.92	32.56	31.92	32.10	32.10	0.49%	150
Feb 6, 2026	30.50	33.10	30.00	31.94	31.94	-5.93%	402
Feb 5, 2026	33.96	33.96	33.96	33.96	33.96	-4.82%	-
Feb 4, 2026	35.68	35.68	35.68	35.68	35.68	-1.35%	-
Feb 3, 2026	36.17	36.17	36.17	36.17	36.17	-0.36%	-
Feb 2, 2026	35.36	35.36	35.36	36.30	36.30	0.54%	150
Jan 30, 2026	35.66	35.66	35.66	36.10	36.10	-	55
Jan 29, 2026	34.69	35.86	34.69	36.10	36.10	3.88%	284
Jan 28, 2026	34.40	34.90	33.28	34.75	34.75	0.16%	169
Jan 27, 2026	37.12	37.12	34.09	34.70	34.70	-10.72%	273
Jan 26, 2026	38.86	38.86	38.86	38.86	38.86	-0.12%	-
Jan 23, 2026	39.40	39.40	39.40	38.91	38.91	1.18%	150
Jan 22, 2026	38.25	38.29	38.25	38.45	38.45	0.93%	17
Jan 21, 2026	38.73	38.73	37.36	38.10	38.10	-2.30%	231
Jan 20, 2026	38.25	39.02	38.01	38.99	38.99	-8.03%	799
Jan 19, 2026	40.15	40.15	40.15	42.40	42.40	5.74%	76
Jan 16, 2026	40.95	40.95	40.09	40.10	40.10	-0.73%	35