BIT:1CNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	47.56	47.56	47.56	46.94	46.94	2.22%	1
May 6, 2026	44.30	44.30	44.30	45.92	45.92	0.04%	35
May 5, 2026	45.90	45.90	45.90	45.90	45.90	0.48%	-
May 4, 2026	46.83	46.83	44.50	45.68	45.68	0.84%	1,129
Apr 30, 2026	45.09	45.27	45.09	45.30	45.30	-0.68%	91
Apr 29, 2026	43.55	45.76	42.95	45.61	45.61	12.98%	1,062
Apr 28, 2026	38.20	39.65	37.49	40.37	40.37	9.97%	231
Apr 27, 2026	35.00	35.00	35.00	36.71	36.71	6.68%	7
Apr 24, 2026	34.34	34.34	34.34	34.41	34.41	0.09%	52
Apr 23, 2026	34.38	34.38	34.38	34.38	34.38	3.90%	-
Apr 22, 2026	33.09	33.09	33.09	33.09	33.09	-0.69%	-
Apr 21, 2026	33.33	33.33	33.33	33.32	33.32	1.99%	1
Apr 20, 2026	32.67	32.67	32.67	32.67	32.67	-0.67%	-
Apr 17, 2026	32.89	32.89	32.89	32.89	32.89	0.86%	-
Apr 16, 2026	32.10	32.10	32.10	32.61	32.61	4.22%	110
Apr 15, 2026	31.29	31.29	31.29	31.29	31.29	-2.55%	-
Apr 14, 2026	31.25	32.03	31.25	32.11	32.11	1.90%	351
Apr 13, 2026	31.51	31.51	31.51	31.51	31.51	-0.35%	-
Apr 10, 2026	31.62	31.62	31.62	31.62	31.62	-0.60%	-
Apr 9, 2026	31.23	31.80	31.23	31.81	31.81	1.24%	124
Apr 8, 2026	31.67	31.67	31.50	31.42	31.42	3.36%	78
Apr 7, 2026	31.15	31.35	31.15	30.40	30.40	3.09%	85
Apr 2, 2026	29.20	29.20	29.20	29.49	29.49	1.60%	292
Apr 1, 2026	29.03	29.03	29.03	29.03	29.03	3.81%	-
Mar 31, 2026	27.96	27.96	27.96	27.96	27.96	-0.99%	-
Mar 30, 2026	28.16	28.16	28.16	28.24	28.24	-2.69%	100
Mar 27, 2026	28.72	28.72	28.72	29.02	29.02	1.06%	60
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%	-