BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	59.52	60.00	59.52	60.26	60.26	-0.89%	70
Mar 25, 2026	60.80	60.80	60.80	60.80	60.80	1.54%	-
Mar 24, 2026	59.62	59.68	59.28	59.88	59.88	0.60%	203
Mar 23, 2026	56.18	58.82	56.18	59.52	59.52	3.55%	20
Mar 20, 2026	58.56	58.56	57.60	57.48	57.48	-0.31%	57
Mar 19, 2026	59.58	59.64	57.78	57.66	57.66	-6.76%	2,837
Mar 18, 2026	61.84	61.84	61.84	61.84	61.84	-1.43%	-
Mar 17, 2026	61.56	62.92	61.56	62.74	62.74	1.16%	161
Mar 16, 2026	61.38	62.00	61.38	62.02	62.02	-0.23%	2,180
Mar 13, 2026	61.54	62.62	61.54	62.16	62.16	0.55%	99
Mar 12, 2026	61.90	61.90	61.90	61.82	61.82	-3.38%	50
Mar 11, 2026	63.76	63.76	63.72	63.98	63.98	-0.19%	46
Mar 10, 2026	66.60	66.60	63.50	64.10	64.10	5.81%	6,056
Mar 9, 2026	57.38	60.82	57.38	60.58	60.58	-4.93%	1,056
Mar 6, 2026	65.64	65.64	63.42	63.72	63.72	-2.93%	1,201
Mar 5, 2026	65.28	65.98	65.28	65.64	65.64	-2.38%	21
Mar 4, 2026	66.30	66.30	66.20	67.24	67.24	0.90%	310
Mar 3, 2026	69.48	69.48	66.54	66.64	66.64	-5.13%	369
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