BIT:1CNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.04	58.04	58.04	57.62	57.62	-0.52%	2
Aug 13, 2026	58.30	58.30	58.00	57.92	57.92	0.45%	51
Aug 12, 2026	56.00	57.78	54.14	57.66	57.66	0.38%	902
Aug 11, 2026	57.22	57.22	57.22	57.44	57.44	-0.42%	100
Aug 10, 2026	58.04	58.74	57.44	57.68	57.68	0.66%	735
Aug 7, 2026	56.62	57.40	55.86	57.30	57.30	3.43%	252
Aug 6, 2026	58.86	59.72	55.66	55.40	55.40	-4.97%	39
Aug 5, 2026	57.98	57.98	57.98	58.30	58.30	5.08%	14
Aug 4, 2026	56.66	56.66	56.22	55.48	55.48	0.98%	155
Aug 3, 2026	54.62	54.62	54.62	54.94	54.94	0.48%	460
Jul 31, 2026	54.68	54.68	54.68	54.68	54.68	3.25%	-
Jul 30, 2026	52.96	52.96	52.96	52.96	52.96	-5.97%	-
Jul 29, 2026	54.76	54.76	54.76	56.32	56.32	4.57%	20
Jul 28, 2026	51.40	51.54	51.36	53.86	53.86	-3.75%	380
Jul 27, 2026	55.96	55.96	55.96	55.96	55.96	0.43%	-
Jul 24, 2026	56.50	56.50	55.52	55.72	55.72	-1.38%	480
Jul 23, 2026	56.50	56.50	56.50	56.50	56.50	-3.81%	-
Jul 22, 2026	60.30	60.30	58.76	58.74	58.74	0.10%	434
Jul 21, 2026	58.68	58.68	58.68	58.68	58.68	0.51%	-
Jul 20, 2026	58.88	58.88	58.38	58.38	58.38	3.07%	72
Jul 17, 2026	56.64	56.64	56.64	56.64	56.64	-1.46%	-
Jul 16, 2026	57.94	57.94	57.94	57.48	57.48	-1.84%	5
Jul 15, 2026	61.00	61.00	57.62	58.56	58.56	-2.92%	287
Jul 14, 2026	60.32	60.32	60.32	60.32	60.32	0.53%	-
Jul 13, 2026	60.00	60.00	60.00	60.00	60.00	2.11%	-
Jul 10, 2026	60.12	60.12	60.12	58.76	58.76	-1.48%	34
Jul 9, 2026	59.32	59.32	59.32	59.64	59.64	1.46%	35
Jul 8, 2026	59.24	59.24	59.24	58.78	58.78	0.65%	120
Jul 7, 2026	58.32	58.32	58.32	58.40	58.40	1.88%	30
Jul 6, 2026	57.70	57.70	57.00	57.32	57.32	-3.95%	146
Jul 3, 2026	57.44	60.94	57.42	59.68	59.68	-0.33%	60
Jul 2, 2026	61.16	61.16	59.72	59.88	59.88	3.03%	329
Jul 1, 2026	58.02	58.02	58.02	58.12	58.12	3.34%	7
Jun 30, 2026	56.24	56.24	56.24	56.24	56.24	-1.09%	-
Jun 29, 2026	56.86	56.86	56.86	56.86	56.86	-1.11%	-
Jun 26, 2026	55.68	55.68	55.68	57.50	57.50	1.81%	41
Jun 25, 2026	56.48	56.48	56.48	56.48	56.48	2.39%	-
Jun 24, 2026	54.50	54.50	54.50	55.16	55.16	-1.25%	100
Jun 23, 2026	56.20	56.20	56.20	55.86	55.86	-0.21%	8
Jun 22, 2026	54.68	54.68	54.68	55.98	55.98	-5.60%	140
Jun 19, 2026	59.30	59.30	59.30	59.30	59.30	10.14%	-
Jun 18, 2026	54.50	54.80	54.50	53.84	53.84	3.06%	41
Jun 17, 2026	52.24	52.24	52.24	52.24	52.24	-1.25%	-
Jun 16, 2026	54.18	55.30	52.70	52.90	52.90	-3.57%	240
Jun 15, 2026	55.60	55.60	55.60	54.86	54.86	-0.83%	10
Jun 12, 2026	55.30	55.30	55.30	55.32	55.32	-	35
Jun 11, 2026	55.66	55.66	55.26	55.32	55.32	-0.61%	245
Jun 10, 2026	58.00	58.00	55.66	55.66	55.66	-1.10%	126
Jun 9, 2026	55.18	55.18	55.18	56.28	56.28	2.18%	184
Jun 8, 2026	55.08	55.08	55.08	55.08	55.08	1.85%	-