BIT:1COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	147.74	147.74	140.40	145.64	145.64	-0.30%	2,722
Jul 3, 2026	145.78	146.56	144.60	146.08	146.08	-0.18%	1,909
Jul 2, 2026	139.18	151.00	138.74	146.34	146.34	3.54%	5,551
Jul 1, 2026	127.20	142.38	127.12	141.34	141.34	11.54%	4,356
Jun 30, 2026	130.88	131.36	124.70	126.72	126.72	-2.06%	3,335
Jun 29, 2026	131.72	133.12	127.62	129.38	129.38	-0.35%	5,467
Jun 26, 2026	126.66	129.84	122.00	129.84	129.84	1.04%	4,300
Jun 25, 2026	136.40	136.40	127.06	128.50	128.50	-5.31%	7,041
Jun 24, 2026	140.66	140.84	134.08	135.70	135.70	-3.38%	3,835
Jun 23, 2026	139.78	143.86	137.40	140.44	140.44	-3.62%	4,195
Jun 22, 2026	143.96	154.00	142.40	145.72	145.72	1.76%	3,726
Jun 19, 2026	144.26	144.26	140.72	143.20	143.20	-0.06%	1,337
Jun 18, 2026	145.70	147.66	143.28	143.28	143.28	-2.93%	1,848
Jun 17, 2026	146.70	147.60	143.32	147.60	147.60	1.19%	1,558
Jun 16, 2026	146.46	149.60	144.10	145.86	145.86	-1.55%	1,749
Jun 15, 2026	144.98	148.10	143.44	148.16	148.16	5.78%	2,694
Jun 12, 2026	137.20	142.74	134.54	140.06	140.06	4.23%	2,597
Jun 11, 2026	136.72	137.92	133.10	134.38	134.38	-1.61%	4,025
Jun 10, 2026	133.92	138.76	131.40	136.58	136.58	2.11%	5,040
Jun 9, 2026	141.50	141.50	133.76	133.76	133.76	-4.50%	5,455
Jun 8, 2026	135.04	140.42	134.50	140.06	140.06	6.61%	5,068
Jun 5, 2026	139.16	140.96	131.38	131.38	131.38	-7.13%	7,841
Jun 4, 2026	141.56	142.88	138.00	141.46	141.46	-0.86%	5,233
Jun 3, 2026	150.28	151.08	142.68	142.68	142.68	-3.44%	2,328
Jun 2, 2026	154.10	154.58	147.76	147.76	147.76	-7.37%	3,364
Jun 1, 2026	161.78	161.78	151.80	159.52	159.52	-2.15%	5,191
May 29, 2026	158.22	163.02	154.00	163.02	163.02	5.50%	2,816
May 28, 2026	148.02	154.64	146.00	154.52	154.52	1.23%	3,979
May 27, 2026	154.86	156.32	151.00	152.64	152.64	-4.10%	3,604
May 26, 2026	161.18	161.50	158.40	159.16	159.16	-3.69%	1,465
May 25, 2026	166.36	166.76	163.90	165.26	165.26	1.20%	1,960
May 22, 2026	166.94	167.76	162.52	163.30	163.30	-0.68%	1,987
May 21, 2026	164.80	165.76	162.20	164.42	164.42	-2.00%	1,820
May 20, 2026	168.78	169.60	163.90	167.78	167.78	1.51%	3,293
May 19, 2026	163.46	165.50	160.22	165.28	165.28	3.02%	2,279
May 18, 2026	163.68	167.32	159.66	160.44	160.44	-3.88%	4,757
May 15, 2026	178.36	181.22	166.00	166.92	166.92	-7.61%	4,154
May 14, 2026	172.70	180.66	167.10	180.66	180.66	5.00%	3,389
May 13, 2026	177.68	180.24	168.98	172.06	172.06	-1.58%	5,063
May 12, 2026	179.52	185.00	174.40	174.82	174.82	-1.69%	8,096
May 11, 2026	170.32	178.02	165.00	177.82	177.82	9.75%	9,940
May 8, 2026	158.00	163.76	155.48	162.02	162.02	-2.08%	3,842
May 7, 2026	168.50	169.54	164.92	165.46	165.46	0.24%	3,425
May 6, 2026	168.60	173.24	165.00	165.06	165.06	-2.41%	6,225
May 5, 2026	177.28	182.00	167.54	169.14	169.14	-3.17%	7,993
May 4, 2026	169.70	176.00	166.22	174.68	174.68	9.12%	5,595
Apr 30, 2026	155.32	160.62	154.20	160.08	160.08	3.73%	1,630
Apr 29, 2026	165.02	165.46	152.00	154.32	154.32	-5.86%	2,215
Apr 28, 2026	166.92	167.30	161.72	163.92	163.92	-2.01%	2,858
Apr 27, 2026	170.80	172.00	166.68	167.28	167.28	-1.41%	1,158