BIT:1COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	107.20	107.20	107.20	108.72	108.72	0.69%	3
Aug 13, 2026	111.76	111.76	108.70	108.70	107.97	-0.20%	10
Aug 12, 2026	108.22	108.68	108.22	108.92	108.19	0.24%	127
Aug 11, 2026	107.30	107.30	106.12	108.66	107.93	3.23%	84
Aug 10, 2026	102.32	104.90	102.32	105.26	104.55	3.40%	11
Aug 7, 2026	100.62	100.62	99.70	101.80	101.12	0.51%	4
Aug 6, 2026	101.28	101.28	101.28	101.28	100.60	1.71%	-
Aug 5, 2026	99.58	99.58	99.58	99.58	98.91	-2.79%	-
Aug 4, 2026	102.44	102.44	102.44	102.44	101.75	-1.14%	-
Aug 3, 2026	102.50	102.50	102.50	103.62	102.93	0.15%	1
Jul 31, 2026	101.36	103.56	101.36	103.46	102.77	1.87%	52
Jul 30, 2026	102.08	102.08	101.56	101.56	100.88	-2.16%	2
Jul 29, 2026	102.36	103.80	101.36	103.80	103.10	3.06%	162
Jul 28, 2026	100.72	100.72	100.72	100.72	100.05	-2.23%	-
Jul 27, 2026	102.34	102.34	101.86	103.02	102.33	-2.22%	84
Jul 24, 2026	106.58	106.58	106.08	105.36	104.65	-1.79%	103
Jul 23, 2026	105.60	107.08	105.60	107.28	106.56	2.80%	69
Jul 22, 2026	104.36	104.36	104.36	104.36	103.66	1.76%	-
Jul 21, 2026	102.56	102.56	102.56	102.56	101.87	0.79%	-
Jul 20, 2026	102.30	102.30	102.12	101.76	101.08	2.16%	91
Jul 17, 2026	99.58	99.62	99.58	99.61	98.94	1.58%	44
Jul 16, 2026	97.29	97.83	97.29	98.06	97.40	2.21%	6
Jul 15, 2026	97.83	97.83	97.83	95.94	95.30	-0.57%	1
Jul 14, 2026	100.02	100.02	99.44	96.49	95.84	-1.36%	27
Jul 13, 2026	96.59	96.59	96.59	97.82	97.16	3.24%	1
Jul 10, 2026	94.96	94.96	94.96	94.75	94.12	-0.48%	1
Jul 9, 2026	95.21	95.21	95.21	95.21	94.57	-2.21%	-
Jul 8, 2026	95.65	96.97	95.30	97.36	96.71	4.83%	67
Jul 7, 2026	91.92	91.92	91.92	92.87	92.25	1.54%	1
Jul 6, 2026	91.86	91.86	90.92	91.46	90.85	-0.23%	63
Jul 3, 2026	91.49	91.49	91.49	91.67	91.06	0.77%	1
Jul 2, 2026	90.39	90.39	90.24	90.97	90.36	0.42%	19
Jul 1, 2026	90.88	90.88	90.88	90.59	89.98	-0.76%	1
Jun 30, 2026	91.55	91.55	91.55	91.28	90.67	-0.41%	1
Jun 29, 2026	92.83	92.83	91.85	91.66	91.05	-1.68%	22
Jun 26, 2026	92.44	93.33	92.44	93.23	92.61	-0.82%	11
Jun 25, 2026	93.44	93.44	93.44	94.00	93.37	0.22%	1
Jun 24, 2026	95.33	95.33	95.33	93.79	93.16	-3.22%	1
Jun 23, 2026	96.27	96.27	96.27	96.91	96.26	1.79%	1
Jun 22, 2026	95.09	95.09	95.06	95.21	94.57	0.46%	2
Jun 19, 2026	94.67	94.67	94.67	94.77	94.14	0.84%	1
Jun 18, 2026	96.16	96.44	93.90	93.98	93.35	-2.10%	49
Jun 17, 2026	95.52	95.52	95.52	96.00	95.36	0.65%	1
Jun 16, 2026	95.63	95.63	95.29	95.38	94.74	-1.67%	121
Jun 15, 2026	98.41	98.41	97.38	97.00	96.35	-4.49%	196
Jun 12, 2026	98.89	101.22	98.89	101.56	100.88	-2.10%	12
Jun 11, 2026	104.74	104.76	104.74	103.74	103.05	-0.50%	19
Jun 10, 2026	104.26	104.26	104.26	104.26	103.56	3.70%	4
Jun 9, 2026	102.62	102.66	101.78	100.54	99.87	-2.62%	101
Jun 8, 2026	102.28	102.28	102.28	103.24	102.55	0.35%	2