BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	71.14	71.14	71.14	71.14	-	-1.00%	-
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%	-
May 18, 2026	67.94	67.94	67.94	67.94	67.94	0.30%	-
May 15, 2026	67.46	67.72	67.14	67.74	67.74	-2.17%	93
May 14, 2026	69.14	69.28	69.14	69.24	69.24	0.90%	79
May 13, 2026	68.62	68.62	68.62	68.62	68.62	0.35%	-
May 12, 2026	68.38	68.38	68.38	68.38	68.38	-0.61%	-
May 11, 2026	68.80	68.80	68.80	68.80	68.80	-1.99%	-
May 8, 2026	69.86	69.86	69.86	70.20	70.20	0.17%	86
May 7, 2026	69.60	70.52	69.22	70.08	70.08	3.67%	4,496
May 6, 2026	65.72	68.24	65.72	67.60	67.60	8.61%	220
May 5, 2026	62.02	62.02	62.02	62.24	62.24	1.60%	198
May 4, 2026	61.48	61.62	61.24	61.26	61.26	-0.33%	307
Apr 30, 2026	62.44	64.12	62.44	64.16	61.46	1.26%	271
Apr 29, 2026	63.48	63.48	63.26	63.36	60.69	-1.68%	47
Apr 28, 2026	64.90	64.90	64.90	64.44	61.73	-0.46%	69
Apr 27, 2026	64.74	64.74	64.74	64.74	62.02	-1.28%	-
Apr 24, 2026	65.60	66.18	65.46	65.58	62.82	-0.70%	87
Apr 23, 2026	66.04	66.04	66.04	66.04	63.26	2.10%	-
Apr 22, 2026	65.30	65.30	65.22	64.68	61.96	-2.33%	60
Apr 21, 2026	68.00	68.00	66.56	66.22	63.43	-0.39%	76
Apr 20, 2026	66.48	66.48	66.48	66.48	63.68	-1.51%	-
Apr 17, 2026	64.18	67.40	64.18	67.50	64.66	4.94%	4,604
Apr 16, 2026	64.28	64.28	64.28	64.32	61.61	0.50%	220
Apr 15, 2026	64.84	64.84	64.10	64.00	61.31	-1.30%	2,530
Apr 14, 2026	65.24	65.24	63.64	64.84	62.11	1.57%	3,948
Apr 13, 2026	63.90	63.90	63.90	63.84	61.15	-2.36%	500
Apr 10, 2026	65.38	65.38	65.38	65.38	62.63	0.65%	-
Apr 9, 2026	64.68	64.68	64.68	64.96	62.23	-1.67%	50
Apr 8, 2026	68.14	68.14	65.90	66.06	63.28	6.62%	2,811
Apr 7, 2026	61.96	61.96	61.96	61.96	59.35	-0.93%	-
Apr 2, 2026	62.54	62.54	62.54	62.54	59.91	0.06%	-
Apr 1, 2026	61.92	62.50	61.92	62.50	59.87	5.04%	146
Mar 31, 2026	59.38	60.04	59.38	59.50	57.00	0.10%	368
Mar 30, 2026	59.94	59.94	59.94	59.44	56.94	-1.39%	349
Mar 27, 2026	60.28	60.28	60.28	60.28	57.74	0.03%	-
Mar 26, 2026	59.52	60.00	59.52	60.26	57.72	-0.89%	70
Mar 25, 2026	60.80	60.80	60.80	60.80	58.24	1.54%	-
Mar 24, 2026	59.62	59.68	59.28	59.88	57.36	0.60%	203
Mar 23, 2026	56.18	58.82	56.18	59.52	57.02	3.55%	20
Mar 20, 2026	58.56	58.56	57.60	57.48	55.06	-0.31%	57
Mar 19, 2026	59.58	59.64	57.78	57.66	55.23	-6.76%	2,837
Mar 18, 2026	61.84	61.84	61.84	61.84	59.24	-1.43%	-
Mar 17, 2026	61.56	62.92	61.56	62.74	60.10	1.16%	161