BIT:1CNHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.82	11.00	10.76	10.96	10.96	2.81%	45,466
Oct 8, 2026	11.00	11.04	10.66	10.66	10.66	-3.79%	36,181
Oct 7, 2026	11.72	12.00	11.00	11.08	11.08	-6.73%	142,331
Oct 6, 2026	11.78	12.08	11.74	11.88	11.88	0.68%	26,089
Oct 5, 2026	12.02	12.14	11.70	11.80	11.80	1.03%	61,312
Oct 2, 2026	11.32	11.74	11.32	11.68	11.68	5.23%	48,253
Oct 1, 2026	11.34	11.40	11.02	11.10	11.10	-3.98%	54,475
Sep 30, 2026	11.48	11.66	11.46	11.56	11.56	-0.52%	33,277
Sep 29, 2026	11.62	11.74	11.52	11.62	11.62	1.04%	73,731
Sep 28, 2026	11.40	11.60	11.40	11.50	11.50	0.52%	31,771
Sep 25, 2026	11.64	11.74	11.38	11.44	11.44	-2.72%	60,840
Sep 24, 2026	12.00	12.08	11.76	11.76	11.76	-3.13%	49,255
Sep 23, 2026	11.92	12.34	11.92	12.14	12.14	0.17%	63,777
Sep 22, 2026	11.72	12.16	11.68	12.12	12.12	1.68%	79,707
Sep 21, 2026	11.76	11.96	11.62	11.92	11.92	0.51%	63,209
Sep 18, 2026	11.72	11.94	11.64	11.86	11.86	1.02%	78,321
Sep 17, 2026	11.76	12.06	11.72	11.74	11.74	-0.84%	39,706
Sep 16, 2026	12.10	12.28	11.84	11.84	11.84	-4.36%	111,137
Sep 15, 2026	11.92	12.42	11.74	12.38	12.38	2.82%	135,134
Sep 14, 2026	11.74	12.10	11.52	12.04	12.04	0.33%	113,452
Sep 11, 2026	11.64	12.04	11.58	12.00	12.00	2.92%	69,300
Sep 10, 2026	11.94	11.98	11.66	11.66	11.66	-0.68%	126,600
Sep 9, 2026	11.66	11.80	11.54	11.74	11.74	-1.18%	68,942
Sep 8, 2026	12.22	12.38	11.80	11.88	11.88	-1.98%	123,707
Sep 7, 2026	12.32	12.38	12.12	12.12	12.12	-0.66%	61,690
Sep 4, 2026	11.86	12.26	11.82	12.20	12.20	3.74%	221,780
Sep 3, 2026	11.66	11.94	11.52	11.76	11.76	2.80%	323,468
Sep 2, 2026	10.74	11.44	10.64	11.44	11.44	8.54%	424,313
Sep 1, 2026	10.26	10.56	10.12	10.54	10.54	0.76%	194,334
Aug 31, 2026	10.12	10.48	10.10	10.46	10.46	6.41%	544,763
Aug 28, 2026	9.82	10.10	9.80	9.83	9.83	-0.20%	124,322
Aug 27, 2026	9.95	10.02	9.80	9.85	9.85	-2.28%	55,034
Aug 26, 2026	9.87	10.16	9.84	10.08	10.08	1.72%	71,639
Aug 25, 2026	10.08	10.22	9.89	9.91	9.91	-2.46%	139,321
Aug 24, 2026	9.86	10.34	9.86	10.16	10.16	4.96%	364,914
Aug 21, 2026	9.35	9.68	9.28	9.68	9.68	4.20%	307,105
Aug 20, 2026	8.83	9.35	8.74	9.29	9.29	5.21%	411,479
Aug 19, 2026	8.69	8.93	8.63	8.83	8.83	0.80%	156,325
Aug 18, 2026	8.89	8.91	8.75	8.76	8.76	-2.56%	124,193
Aug 17, 2026	9.04	9.06	8.91	8.99	8.99	-0.66%	79,096
Aug 14, 2026	9.02	9.10	8.88	9.05	9.05	-	129,403
Aug 13, 2026	9.30	9.32	8.87	9.05	9.05	-0.98%	241,224
Aug 12, 2026	9.20	9.29	9.07	9.14	9.14	-2.35%	107,765
Aug 11, 2026	9.14	9.40	9.09	9.36	9.36	0.54%	152,258
Aug 10, 2026	9.46	9.51	9.21	9.31	9.31	-1.59%	122,808
Aug 7, 2026	9.39	9.55	9.34	9.46	9.46	-	91,690
Aug 6, 2026	9.41	9.51	9.31	9.46	9.46	-1.05%	74,454
Aug 5, 2026	9.69	9.77	9.53	9.56	9.56	-0.93%	98,911
Aug 4, 2026	9.65	9.69	9.18	9.65	9.65	-2.92%	341,152
Aug 3, 2026	9.07	10.40	8.92	9.94	9.94	11.69%	754,683