BIT:1CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	64.18	67.40	64.18	67.50	67.50	4.94%	4,604
Apr 16, 2026	64.28	64.28	64.28	64.32	64.32	0.50%	220
Apr 15, 2026	64.84	64.84	64.10	64.00	64.00	-1.30%	2,530
Apr 14, 2026	65.24	65.24	63.64	64.84	64.84	1.57%	3,948
Apr 13, 2026	63.90	63.90	63.90	63.84	63.84	-2.36%	500
Apr 10, 2026	65.38	65.38	65.38	65.38	65.38	0.65%	-
Apr 9, 2026	64.68	64.68	64.68	64.96	64.96	-1.67%	50
Apr 8, 2026	68.14	68.14	65.90	66.06	66.06	6.62%	2,811
Apr 7, 2026	61.96	61.96	61.96	61.96	61.96	-0.93%	-
Apr 2, 2026	62.54	62.54	62.54	62.54	62.54	0.06%	-
Apr 1, 2026	61.92	62.50	61.92	62.50	62.50	5.04%	146
Mar 31, 2026	59.38	60.04	59.38	59.50	59.50	0.10%	368
Mar 30, 2026	59.94	59.94	59.94	59.44	59.44	-1.39%	349
Mar 27, 2026	60.28	60.28	60.28	60.28	60.28	0.03%	-
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