BIT:1CNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-