BIT:1CNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	55.14	55.14	54.02	54.08	54.08	-0.15%	321
Jun 4, 2026	50.80	54.12	50.80	54.16	54.16	6.61%	295
Jun 3, 2026	50.90	50.90	50.90	50.80	50.80	-1.36%	5
Jun 2, 2026	52.42	52.42	52.42	51.50	51.50	-2.54%	10
Jun 1, 2026	52.84	52.84	52.84	52.84	52.84	2.56%	58
May 29, 2026	51.20	51.20	50.22	51.52	51.52	0.47%	414
May 28, 2026	50.60	51.20	50.60	51.28	51.28	2.11%	314
May 27, 2026	49.00	49.00	49.00	50.22	50.22	0.52%	120
May 26, 2026	53.36	53.36	49.55	49.96	49.96	12.09%	489
May 25, 2026	44.57	44.57	44.57	44.57	44.57	-11.85%	-
May 22, 2026	50.96	50.96	50.64	50.56	50.56	1.14%	275
May 21, 2026	49.99	49.99	49.99	49.99	49.99	2.04%	-
May 20, 2026	52.00	52.20	51.06	48.99	48.99	-3.56%	868
May 19, 2026	50.80	50.80	50.80	50.80	50.80	2.13%	-
May 18, 2026	49.74	49.74	49.74	49.74	49.74	-1.27%	-
May 15, 2026	50.26	50.42	50.00	50.38	50.38	2.44%	813
May 14, 2026	50.00	50.00	50.00	49.18	49.18	-2.42%	66
May 13, 2026	49.00	50.30	49.00	50.40	50.40	4.67%	889
May 12, 2026	48.15	48.15	48.15	48.15	48.15	0.96%	-
May 11, 2026	47.69	47.69	47.69	47.69	47.69	1.53%	-
May 8, 2026	46.97	46.97	46.97	46.97	46.97	0.06%	-
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