BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	69.02	70.96	69.02	70.24	70.24	-4.17%	281
Feb 27, 2026	81.46	81.46	73.44	73.30	73.30	-1.03%	54
Feb 26, 2026	74.44	74.44	73.94	74.06	74.06	-1.04%	820
Feb 25, 2026	75.00	75.00	74.92	74.84	74.84	-0.29%	74
Feb 24, 2026	73.78	75.00	73.78	75.06	75.06	3.93%	167
Feb 23, 2026	72.48	72.70	72.48	72.22	72.22	-1.37%	32
Feb 20, 2026	72.70	72.70	72.68	73.22	73.22	0.14%	11
Feb 19, 2026	74.24	74.24	72.98	73.12	73.12	-1.19%	126
Feb 18, 2026	73.62	74.00	73.26	74.00	74.00	1.04%	18
Feb 17, 2026	73.54	73.54	73.24	73.24	73.24	-0.38%	180
Feb 16, 2026	73.46	73.72	73.46	73.52	73.52	-0.62%	74
Feb 13, 2026	72.40	74.36	72.40	73.98	73.98	1.51%	228
Feb 12, 2026	72.70	73.66	72.68	72.88	72.88	2.42%	389
Feb 11, 2026	70.96	70.96	70.96	71.16	71.16	-0.84%	196
Feb 10, 2026	70.90	71.52	70.90	71.76	71.76	0.28%	651
Feb 9, 2026	71.56	71.56	71.56	71.56	71.56	1.13%	-
Feb 6, 2026	70.50	70.50	70.50	70.76	70.76	-0.03%	11
Feb 5, 2026	71.14	71.14	69.68	70.78	70.78	-1.42%	76
Feb 4, 2026	69.76	72.00	69.76	71.80	71.80	5.59%	1,238
Feb 3, 2026	68.06	68.14	67.98	68.00	68.00	0.35%	341
Feb 2, 2026	65.98	65.98	65.98	67.76	67.76	1.50%	25
Jan 30, 2026	66.78	66.78	66.78	66.76	66.76	-0.21%	20
Jan 29, 2026	67.56	67.56	66.44	66.90	66.90	0.27%	63
Jan 28, 2026	67.58	68.10	67.58	66.72	66.72	-0.54%	335
Jan 27, 2026	66.54	66.54	66.54	67.08	67.08	-0.47%	20
Jan 26, 2026	67.10	67.10	67.10	67.40	67.40	0.90%	51
Jan 23, 2026	65.92	66.92	65.92	66.80	66.80	1.09%	493
Jan 22, 2026	66.10	66.40	66.00	66.08	66.08	2.96%	1,294
Jan 21, 2026	65.80	65.80	62.24	64.18	64.18	-0.74%	1,919
Jan 20, 2026	64.66	64.66	64.66	64.66	64.66	-1.46%	-
Jan 19, 2026	65.12	65.50	65.08	65.62	65.62	-0.76%	423
Jan 16, 2026	66.48	66.48	66.48	66.12	66.12	-1.87%	40
Jan 15, 2026	67.60	67.60	67.30	67.38	67.38	-0.82%	39
Jan 14, 2026	68.26	68.26	68.26	67.94	67.94	0.71%	39
Jan 13, 2026	67.94	67.94	66.62	67.46	67.46	-2.12%	1,077
Jan 12, 2026	69.78	69.78	69.40	68.92	68.92	-0.55%	65
Jan 9, 2026	69.60	69.60	69.08	69.30	69.30	0.76%	2,955
Jan 8, 2026	68.10	68.10	68.10	68.78	68.78	1.18%	5
Jan 7, 2026	68.40	69.46	68.26	67.98	67.98	-0.06%	307
Jan 6, 2026	67.66	67.84	67.32	68.02	68.02	0.50%	247
Jan 5, 2026	68.62	68.92	67.90	67.68	67.68	-1.66%	186
Jan 2, 2026	67.92	68.80	67.68	68.82	68.82	-4.20%	605
Dec 30, 2025	69.96	69.96	64.80	71.84	71.84	6.18%	1,546
Dec 29, 2025	66.24	67.34	66.24	67.66	67.66	2.39%	6,713
Dec 23, 2025	66.54	66.54	66.08	66.08	66.08	-0.87%	89
Dec 22, 2025	66.88	67.10	66.88	66.66	66.66	-0.06%	67
Dec 19, 2025	66.50	66.50	66.34	66.70	66.70	0.18%	232
Dec 18, 2025	66.58	66.58	66.58	66.58	66.58	1.31%	-
Dec 17, 2025	66.10	66.38	65.88	65.72	65.72	-0.87%	335
Dec 16, 2025	66.66	66.66	66.66	66.30	66.30	-0.33%	20