BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	67.24	67.24	67.12	66.52	66.52	-0.03%	45
Dec 12, 2025	66.34	66.50	66.34	66.54	66.54	0.30%	130
Dec 11, 2025	65.58	65.92	65.58	66.34	66.34	2.41%	110
Dec 10, 2025	64.78	64.78	64.78	64.78	64.78	-	-
Dec 9, 2025	65.00	65.00	64.90	64.78	64.78	0.06%	230
Dec 8, 2025	64.74	64.74	64.74	64.74	64.74	-0.46%	-
Dec 5, 2025	65.36	65.42	65.20	65.04	65.04	-0.37%	2,286
Dec 4, 2025	66.50	66.50	65.12	65.28	65.28	-1.78%	94
Dec 3, 2025	66.72	66.92	66.72	66.46	66.46	1.78%	410
Dec 2, 2025	65.06	65.30	65.06	65.30	65.30	0.21%	180
Dec 1, 2025	65.16	65.16	65.16	65.16	65.16	0.71%	-
Nov 28, 2025	64.70	64.70	64.70	64.70	64.70	-0.55%	-
Nov 27, 2025	64.36	64.92	64.36	65.06	65.06	1.06%	228
Nov 26, 2025	64.04	64.52	64.04	64.38	64.38	-0.71%	310
Nov 25, 2025	64.24	64.74	64.24	64.84	64.84	3.48%	393
Nov 24, 2025	62.66	62.66	62.66	62.66	62.66	-0.25%	-
Nov 21, 2025	60.50	63.00	60.50	62.82	62.82	1.72%	303
Nov 20, 2025	62.38	62.38	62.38	61.76	61.76	-0.96%	500
Nov 19, 2025	62.86	62.86	62.86	62.36	62.36	0.91%	50
Nov 18, 2025	62.62	62.62	61.72	61.80	61.80	-1.94%	527
Nov 17, 2025	64.02	64.04	63.70	63.02	63.02	-1.10%	430
Nov 14, 2025	64.02	64.02	64.02	63.72	63.72	-0.47%	100
Nov 13, 2025	64.58	64.58	63.94	64.02	64.02	-0.74%	268
Nov 12, 2025	64.10	64.10	64.10	64.50	64.50	1.03%	80
Nov 11, 2025	65.20	65.20	63.60	63.84	63.84	-3.68%	836
Nov 10, 2025	67.36	67.40	66.88	66.28	66.28	-0.15%	500
Nov 7, 2025	66.50	66.50	66.50	66.38	66.38	0.27%	200
Nov 6, 2025	66.66	67.08	66.20	66.20	66.20	-0.81%	187
Nov 5, 2025	66.56	67.00	66.20	66.74	66.74	0.94%	353
Nov 4, 2025	66.06	66.06	64.80	66.12	66.12	-0.63%	470
Nov 3, 2025	65.74	67.14	65.74	66.54	66.54	12.51%	750
Oct 31, 2025	65.68	65.92	59.14	59.14	59.14	-9.85%	818
Oct 30, 2025	65.90	66.10	65.70	65.60	65.60	-0.49%	606
Oct 29, 2025	66.16	66.16	65.50	65.92	65.92	0.37%	430
Oct 28, 2025	65.16	65.84	65.16	65.68	65.68	0.80%	658
Oct 27, 2025	64.40	65.46	64.26	65.16	65.16	1.15%	759
Oct 24, 2025	64.04	64.84	64.04	64.42	64.42	1.32%	776
Oct 23, 2025	61.90	63.50	61.90	63.58	63.58	0.54%	455
Oct 22, 2025	62.22	63.66	62.22	63.24	63.24	1.64%	1,692
Oct 21, 2025	62.26	62.32	61.72	62.22	62.22	0.35%	865
Oct 20, 2025	60.70	61.90	60.10	62.00	62.00	2.28%	2,736
Oct 17, 2025	57.88	60.76	57.88	60.62	60.62	11.15%	11,675