BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	72.72	72.72	72.72	72.72	72.72	-1.68%	-
Jun 25, 2026	73.96	73.96	73.96	73.96	73.96	0.71%	-
Jun 24, 2026	72.46	72.46	72.46	73.44	73.44	1.66%	9
Jun 23, 2026	71.98	72.76	71.98	72.24	72.24	-1.71%	121
Jun 22, 2026	73.50	73.50	73.50	73.50	73.50	1.44%	-
Jun 19, 2026	72.02	72.42	72.02	72.46	72.46	0.69%	75
Jun 18, 2026	71.96	71.98	71.96	71.96	71.96	-1.42%	20
Jun 17, 2026	73.00	73.00	73.00	73.00	73.00	-1.48%	-
Jun 16, 2026	73.64	73.76	73.64	74.10	74.10	0.38%	57
Jun 15, 2026	74.48	75.40	73.80	73.82	73.82	2.07%	326
Jun 12, 2026	72.48	72.74	72.20	72.32	72.32	3.67%	65
Jun 11, 2026	69.26	69.26	69.26	69.76	69.76	2.14%	6
Jun 10, 2026	68.58	68.58	68.58	68.30	68.30	0.41%	4
Jun 9, 2026	68.02	68.02	68.02	68.02	68.02	-0.38%	-
Jun 8, 2026	67.16	67.16	67.16	68.28	68.28	-0.18%	1
Jun 5, 2026	68.70	68.70	68.70	68.40	68.40	-0.70%	1
Jun 4, 2026	69.74	69.74	69.46	68.88	68.88	-3.07%	11
Jun 3, 2026	72.26	72.26	71.04	71.06	71.06	-2.28%	286
Jun 2, 2026	71.86	71.86	71.86	72.72	72.72	2.62%	299
Jun 1, 2026	70.86	70.86	70.86	70.86	70.86	-1.36%	-
May 29, 2026	72.04	72.64	72.04	71.84	71.84	0.48%	130
May 28, 2026	71.14	71.30	71.14	71.50	71.50	-0.50%	30
May 27, 2026	71.00	72.92	70.88	71.86	71.86	4.72%	947
May 26, 2026	68.04	68.04	68.04	68.62	68.62	-0.06%	4
May 25, 2026	68.66	68.66	68.66	68.66	68.66	1.72%	-
May 22, 2026	67.50	67.50	67.50	67.50	67.50	1.87%	-
May 21, 2026	67.20	67.20	67.20	66.26	66.26	-0.27%	14
May 20, 2026	65.94	66.00	65.94	66.44	66.44	0.76%	1,010
May 19, 2026	65.94	65.94	65.94	65.94	65.94	-2.94%	-