BIT:1CNP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	33.43	33.43	33.43	33.43	33.43	1.80%	-
Oct 1, 2026	32.84	32.84	32.84	32.84	32.84	0.74%	-
Sep 30, 2026	32.60	32.60	32.60	32.60	32.60	0.49%	-
Sep 29, 2026	32.44	32.44	32.44	32.44	32.44	0.53%	-
Sep 28, 2026	32.27	32.27	32.27	32.27	32.27	0.62%	-
Sep 25, 2026	32.07	32.07	32.07	32.07	32.07	-1.47%	-
Sep 24, 2026	32.55	32.55	32.55	32.55	32.55	-0.37%	-
Sep 23, 2026	32.67	32.67	32.67	32.67	32.67	-2.01%	-
Sep 22, 2026	33.34	33.34	33.34	33.34	33.34	0.21%	-
Sep 21, 2026	33.27	33.27	33.27	33.27	33.27	-0.66%	-
Sep 18, 2026	33.49	33.49	33.49	33.49	33.49	0.30%	-
Sep 17, 2026	33.39	33.39	33.39	33.39	33.39	0.69%	-
Sep 16, 2026	33.16	33.16	33.16	33.16	33.16	0.61%	-
Sep 15, 2026	32.96	32.96	32.96	32.96	32.96	-2.31%	-
Sep 14, 2026	33.74	33.74	33.74	33.74	33.74	-0.32%	-
Sep 11, 2026	33.85	33.85	33.85	33.85	33.85	-0.27%	-
Sep 10, 2026	33.94	33.94	33.94	33.94	33.94	-0.70%	-
Sep 9, 2026	34.18	34.18	34.18	34.18	34.18	-0.75%	-
Sep 8, 2026	34.44	34.44	34.44	34.44	34.44	-5.59%	-
Sep 7, 2026	36.48	36.48	36.48	36.48	36.48	6.08%	-
Sep 4, 2026	34.39	34.39	34.39	34.39	34.39	0.09%	-
Sep 3, 2026	34.36	34.36	34.36	34.36	34.36	0.50%	-
Sep 2, 2026	34.19	34.19	34.19	34.19	34.19	0.56%	-
Sep 1, 2026	34.00	34.00	34.00	34.00	34.00	0.03%	-
Aug 31, 2026	33.99	33.99	33.99	33.99	33.99	0.06%	-
Aug 28, 2026	33.97	33.97	33.97	33.97	33.97	1.22%	-
Aug 27, 2026	33.56	33.56	33.56	33.56	33.56	-1.29%	-
Aug 26, 2026	34.00	34.00	34.00	34.00	34.00	1.52%	-
Aug 25, 2026	33.49	33.49	33.49	33.49	33.49	1.48%	-
Aug 24, 2026	33.00	33.00	33.00	33.00	33.00	-1.37%	-
Aug 21, 2026	33.84	33.84	33.84	33.46	33.46	-3.71%	900
Aug 20, 2026	34.75	34.75	34.75	34.75	34.75	0.12%	-
Aug 19, 2026	34.71	34.71	34.71	34.71	34.71	-1.20%	-
Aug 18, 2026	35.34	35.34	35.34	35.34	35.13	1.20%	-
Aug 17, 2026	34.92	34.92	34.92	34.92	34.72	-0.60%	-
Aug 14, 2026	35.13	35.13	35.13	35.13	34.92	-0.26%	-
Aug 13, 2026	35.22	35.22	35.22	35.22	35.01	0.57%	-
Aug 12, 2026	35.02	35.02	35.02	35.02	34.81	1.18%	-
Aug 11, 2026	34.61	34.61	34.61	34.61	34.41	-0.52%	-
Aug 10, 2026	34.79	34.79	34.79	34.79	34.59	-1.61%	-
Aug 7, 2026	35.36	35.36	35.36	35.36	35.15	0.45%	-
Aug 6, 2026	35.20	35.20	35.20	35.20	34.99	0.40%	-
Aug 5, 2026	35.06	35.06	35.06	35.06	34.85	-2.64%	-
Aug 4, 2026	36.01	36.01	36.01	36.01	35.80	-1.56%	-
Aug 3, 2026	36.58	36.58	36.58	36.58	36.37	-0.35%	-
Jul 31, 2026	36.71	36.71	36.71	36.71	36.49	0.52%	-
Jul 30, 2026	36.52	36.52	36.52	36.52	36.31	-5.14%	-
Jul 29, 2026	38.50	38.50	38.50	38.50	38.27	-1.56%	-
Jul 28, 2026	39.11	39.11	39.11	39.11	38.88	0.77%	-
Jul 27, 2026	38.81	38.81	38.81	38.81	38.58	-0.64%	-