BIT:1COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	117.26	117.54	116.10	116.44	116.44	0.60%	58
Mar 26, 2026	113.04	115.40	112.72	115.74	115.74	3.64%	57
Mar 25, 2026	109.16	111.82	109.14	111.68	111.68	-0.68%	262
Mar 24, 2026	109.66	112.74	109.58	112.44	112.44	2.29%	423
Mar 23, 2026	111.90	112.00	106.50	109.92	109.92	-0.16%	182
Mar 20, 2026	108.22	110.44	108.16	110.10	110.10	0.75%	88
Mar 19, 2026	108.56	108.58	108.38	109.28	109.28	1.64%	45
Mar 18, 2026	106.02	107.70	106.02	107.52	107.52	0.62%	102
Mar 17, 2026	106.24	106.24	106.24	106.86	106.86	0.85%	3
Mar 16, 2026	107.82	107.82	105.64	105.96	105.96	0.21%	144
Mar 13, 2026	105.18	105.54	105.00	105.74	105.74	0.95%	223
Mar 12, 2026	102.00	103.98	102.00	104.74	104.74	4.64%	515
Mar 11, 2026	98.58	98.58	98.58	100.10	100.10	1.19%	50
Mar 10, 2026	98.57	99.01	98.57	98.92	98.92	-2.64%	32
Mar 9, 2026	105.18	105.18	102.14	101.60	101.60	0.43%	436
Mar 6, 2026	102.26	103.74	102.26	101.16	101.16	-0.08%	185
Mar 5, 2026	100.10	100.66	100.10	101.24	101.24	2.28%	11
Mar 4, 2026	102.38	102.98	98.97	98.98	98.98	-4.77%	350
Mar 3, 2026	103.64	105.32	101.76	103.94	103.94	3.92%	398
Mar 2, 2026	104.78	104.78	101.78	100.02	100.02	5.96%	170
Feb 27, 2026	94.39	94.39	94.39	94.39	94.39	-0.26%	-
Feb 26, 2026	94.38	94.38	94.38	94.64	94.64	2.28%	10
Feb 25, 2026	93.68	93.68	92.67	92.53	92.53	-0.38%	149
Feb 24, 2026	93.46	93.46	92.35	92.88	92.88	-0.64%	54
Feb 23, 2026	93.81	94.13	93.81	93.48	93.48	0.06%	46
Feb 20, 2026	95.87	95.91	93.25	93.42	93.42	-2.02%	258
Feb 19, 2026	93.90	94.10	93.90	95.35	95.35	3.08%	36
Feb 18, 2026	91.79	92.58	91.79	92.50	92.50	-7.20%	398
Feb 17, 2026	95.38	98.87	89.47	99.68	99.68	0.72%	370
Feb 16, 2026	92.00	92.24	91.96	98.97	98.21	4.82%	8
Feb 13, 2026	94.00	94.00	94.00	94.42	93.69	1.02%	49
Feb 12, 2026	93.33	93.33	93.33	93.47	92.75	0.52%	13
Feb 11, 2026	92.27	92.27	92.27	92.99	92.27	2.73%	-
Feb 10, 2026	91.62	91.62	91.01	90.52	89.82	-0.66%	175
Feb 9, 2026	90.42	90.42	90.42	91.12	90.42	0.84%	-
Feb 6, 2026	91.28	91.32	91.28	90.36	89.66	2.87%	72
Feb 5, 2026	90.05	90.86	88.11	87.84	87.16	-3.01%	327
Feb 4, 2026	90.18	90.18	90.05	90.57	89.87	2.49%	700
Feb 3, 2026	85.72	88.43	85.72	88.37	87.69	1.42%	117
Feb 2, 2026	85.85	85.85	85.85	87.13	86.46	-0.49%	50
Jan 30, 2026	85.53	87.50	85.53	87.56	86.89	-0.27%	620
Jan 29, 2026	87.18	87.18	87.18	87.80	87.12	3.49%	3
Jan 28, 2026	84.19	84.19	84.19	84.84	84.19	2.46%	-
Jan 27, 2026	82.43	83.03	82.43	82.80	82.16	0.22%	13
Jan 26, 2026	83.94	84.16	83.94	82.62	81.98	-1.50%	65
Jan 23, 2026	82.82	83.94	82.82	83.88	83.23	2.34%	86
Jan 22, 2026	81.33	81.33	81.33	81.96	81.33	-1.70%	-
Jan 21, 2026	83.25	83.25	83.25	83.38	82.74	0.86%	15
Jan 20, 2026	84.44	84.44	83.25	82.67	82.03	-0.67%	58
Jan 19, 2026	82.59	82.59	82.59	83.23	82.59	-2.17%	-