BIT:1CNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	55.02	55.02	55.02	55.02	55.02	1.40%	-
Oct 1, 2026	54.26	54.26	54.26	54.26	54.26	-0.88%	-
Sep 30, 2026	54.74	54.74	54.74	54.74	54.74	0.29%	-
Sep 29, 2026	54.58	54.58	54.58	54.58	54.58	-0.22%	-
Sep 28, 2026	54.70	54.70	54.70	54.70	54.70	-1.72%	-
Sep 25, 2026	54.50	54.50	54.50	55.66	55.66	2.02%	43
Sep 24, 2026	54.96	54.96	54.96	54.56	54.56	-0.94%	8
Sep 23, 2026	55.08	55.08	55.08	55.08	55.08	0.62%	-
Sep 22, 2026	54.74	54.74	54.74	54.74	54.74	-3.86%	-
Sep 21, 2026	56.94	56.94	56.94	56.94	56.94	-0.84%	-
Sep 18, 2026	57.64	57.64	57.64	57.42	57.42	-1.00%	150
Sep 17, 2026	58.74	58.74	58.74	58.00	58.00	-0.65%	4
Sep 16, 2026	59.52	59.52	59.46	58.38	58.38	-	5
Sep 15, 2026	58.38	58.38	58.38	58.38	58.38	-1.18%	-
Sep 14, 2026	58.50	58.50	58.50	59.08	59.08	4.90%	4
Sep 11, 2026	56.32	56.32	56.32	56.32	56.32	-0.64%	-
Sep 10, 2026	56.68	56.68	56.68	56.68	56.68	2.27%	-
Sep 9, 2026	55.14	55.14	55.14	55.42	55.42	-1.35%	19
Sep 8, 2026	56.18	56.18	56.18	56.18	56.18	15.48%	-
Sep 7, 2026	56.60	57.20	56.24	48.65	48.65	-16.55%	760
Sep 4, 2026	59.06	59.06	59.06	58.30	58.30	-1.42%	5
Sep 3, 2026	58.96	59.62	58.90	59.14	59.14	3.10%	620
Sep 2, 2026	57.36	57.36	57.36	57.36	57.36	1.02%	-
Sep 1, 2026	56.78	56.78	56.78	56.78	56.78	3.27%	-
Aug 31, 2026	55.18	55.18	55.06	54.98	54.98	-1.50%	538
Aug 28, 2026	56.04	56.04	56.04	55.82	55.82	-1.34%	30
Aug 27, 2026	56.56	56.56	56.56	56.58	56.58	-1.70%	704
Aug 26, 2026	57.78	57.78	57.78	57.56	57.56	2.79%	274
Aug 25, 2026	57.34	57.34	55.90	56.00	56.00	-0.14%	265
Aug 24, 2026	56.12	56.12	56.12	56.08	56.08	1.05%	7
Aug 21, 2026	55.50	55.50	55.50	55.50	55.50	0.54%	-
Aug 20, 2026	55.20	55.20	55.20	55.20	55.20	-0.50%	-
Aug 19, 2026	55.48	55.48	55.48	55.48	55.48	-1.84%	-
Aug 18, 2026	56.32	56.32	56.32	56.52	56.52	1.25%	2
Aug 17, 2026	57.38	57.38	55.34	55.82	55.82	-3.12%	573
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%	-