BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	72.00	72.10	72.00	71.56	71.56	2.14%	80
Sep 3, 2026	70.06	70.06	70.06	70.06	70.06	0.86%	-
Sep 2, 2026	69.46	69.46	69.46	69.46	69.46	-2.33%	-
Sep 1, 2026	70.66	72.18	70.66	71.12	71.12	-0.75%	1,666
Aug 31, 2026	71.50	71.50	71.50	71.66	71.66	2.78%	23
Aug 28, 2026	69.72	69.72	69.72	69.72	69.72	1.37%	-
Aug 27, 2026	68.78	68.78	68.78	68.78	68.78	-2.33%	-
Aug 26, 2026	68.90	70.48	68.90	70.42	70.42	0.57%	55
Aug 25, 2026	70.02	70.02	70.02	70.02	70.02	0.78%	-
Aug 24, 2026	68.80	68.80	68.80	69.48	69.48	0.93%	6
Aug 21, 2026	68.84	68.84	68.84	68.84	68.84	1.47%	-
Aug 20, 2026	67.84	67.84	67.84	67.84	67.84	1.31%	-
Aug 19, 2026	67.24	67.24	67.00	66.96	66.96	-1.59%	31
Aug 18, 2026	68.04	68.04	68.04	68.04	68.04	-1.56%	-
Aug 17, 2026	69.12	69.12	69.12	69.12	69.12	-0.69%	-
Aug 14, 2026	69.60	69.60	69.60	69.60	69.60	-0.49%	-
Aug 13, 2026	69.06	69.06	69.06	69.94	69.94	1.83%	100
Aug 12, 2026	68.68	68.68	68.68	68.68	68.68	-0.38%	-
Aug 11, 2026	68.94	68.94	68.94	68.94	68.94	1.65%	-
Aug 10, 2026	67.78	67.78	67.78	67.82	67.82	-0.26%	2
Aug 7, 2026	68.10	68.10	68.00	68.00	68.00	0.12%	40
Aug 6, 2026	68.42	68.42	67.98	67.92	67.92	-0.76%	11
Aug 5, 2026	70.10	70.10	68.50	68.44	68.44	-4.57%	176
Aug 4, 2026	72.14	72.14	70.50	71.72	71.72	-0.47%	152
Aug 3, 2026	72.06	72.06	72.06	72.06	72.06	0.06%	-
Jul 31, 2026	72.02	72.02	72.02	72.02	72.02	0.17%	-
Jul 30, 2026	71.90	71.90	71.90	71.90	71.90	2.19%	-
Jul 29, 2026	70.36	70.36	70.36	70.36	70.36	-2.01%	-
Jul 28, 2026	71.98	71.98	71.98	71.80	71.80	1.79%	35
Jul 27, 2026	70.54	70.54	70.54	70.54	70.54	0.74%	-
Jul 24, 2026	70.02	70.02	70.02	70.02	70.02	0.81%	-
Jul 23, 2026	69.78	69.78	69.46	69.46	69.46	-2.69%	9
Jul 22, 2026	71.38	71.40	71.38	71.38	71.38	-0.53%	24
Jul 21, 2026	71.48	71.48	71.48	71.76	71.76	0.65%	40
Jul 20, 2026	71.30	71.30	71.30	71.30	71.30	-0.83%	-
Jul 17, 2026	71.90	71.90	71.90	71.90	71.90	-0.94%	-
Jul 16, 2026	72.10	72.10	72.10	72.58	72.58	0.25%	10
Jul 15, 2026	72.40	72.40	72.40	72.40	72.40	0.72%	-
Jul 14, 2026	71.32	71.54	71.32	71.88	71.88	-1.13%	250
Jul 13, 2026	72.70	72.70	72.70	72.70	72.70	-0.41%	-
Jul 10, 2026	73.00	73.00	73.00	73.00	73.00	1.50%	-
Jul 9, 2026	71.02	71.64	71.02	71.92	71.92	2.16%	100
Jul 8, 2026	71.68	71.68	70.54	70.40	70.40	-3.69%	27
Jul 7, 2026	74.32	75.26	74.32	73.10	73.10	-1.64%	24
Jul 6, 2026	74.90	75.04	74.20	74.32	74.32	-2.31%	117
Jul 3, 2026	74.96	76.88	74.96	76.08	76.08	1.90%	714
Jul 2, 2026	74.80	75.88	74.80	74.66	74.66	3.32%	155
Jul 1, 2026	71.82	71.96	71.80	72.26	72.26	0.42%	31
Jun 30, 2026	71.96	71.96	71.96	71.96	71.96	1.01%	-
Jun 29, 2026	71.24	71.24	71.24	71.24	71.24	-2.04%	-