BIT:1COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	98.88	98.88	98.88	99.55	99.55	-2.25%	2
May 26, 2026	101.70	101.70	101.70	101.84	101.84	0.75%	1
May 25, 2026	98.31	98.31	98.31	101.08	101.08	-2.47%	2
May 22, 2026	104.32	104.32	104.32	103.64	103.64	-1.91%	1
May 21, 2026	105.86	105.86	105.86	105.66	105.66	0.15%	2
May 20, 2026	107.02	107.02	106.90	105.50	105.50	-1.62%	11
May 19, 2026	107.18	107.18	107.18	107.24	107.24	0.56%	1
May 18, 2026	106.12	106.12	104.86	106.64	106.64	1.87%	21
May 15, 2026	103.04	104.32	102.98	104.68	104.68	3.48%	277
May 14, 2026	99.50	101.16	99.50	101.16	101.16	2.25%	27
May 13, 2026	99.65	99.65	99.65	98.93	98.93	-0.49%	2
May 12, 2026	98.85	99.99	98.62	99.42	99.42	2.06%	105
May 11, 2026	96.95	97.18	96.95	97.41	97.41	0.47%	416
May 8, 2026	96.52	96.52	96.52	96.95	96.95	-0.34%	10
May 7, 2026	99.95	99.95	98.60	97.99	97.28	-2.94%	51
May 6, 2026	105.10	105.10	99.94	100.96	100.22	-4.48%	147
May 5, 2026	106.26	106.26	106.26	105.70	104.93	-0.66%	2
May 4, 2026	104.26	106.30	104.14	106.40	105.63	-1.94%	83
Apr 30, 2026	106.70	107.60	106.70	108.50	107.71	0.84%	82
Apr 29, 2026	107.14	108.16	107.00	107.60	106.82	1.74%	116
Apr 28, 2026	105.56	105.56	105.08	105.76	104.99	2.10%	15
Apr 27, 2026	103.86	105.02	103.54	103.58	102.83	-0.40%	148
Apr 24, 2026	104.22	104.32	104.20	104.00	103.24	-2.20%	251
Apr 23, 2026	105.72	105.92	105.42	106.34	105.57	1.98%	185
Apr 22, 2026	102.20	103.46	102.20	104.28	103.52	3.84%	51
Apr 21, 2026	99.15	99.36	99.14	100.42	99.69	0.83%	148
Apr 20, 2026	101.14	101.28	99.92	99.59	98.86	3.11%	355
Apr 17, 2026	103.46	103.48	95.00	96.59	95.89	-6.17%	354
Apr 16, 2026	100.68	101.76	100.68	102.94	102.19	1.88%	13
Apr 15, 2026	101.20	101.20	100.08	101.04	100.30	-	37
Apr 14, 2026	104.36	104.36	102.98	101.04	100.30	-4.80%	64
Apr 13, 2026	108.52	108.52	106.02	106.14	105.37	2.00%	355
Apr 10, 2026	105.00	105.52	103.58	104.06	103.30	-3.42%	62
Apr 9, 2026	108.22	108.58	107.74	107.74	106.96	1.95%	65
Apr 8, 2026	105.32	106.06	103.42	105.68	104.91	-7.96%	148
Apr 7, 2026	113.20	115.14	113.20	114.82	113.98	1.90%	33
Apr 2, 2026	115.08	115.18	112.66	112.68	111.86	2.38%	386
Apr 1, 2026	110.12	111.84	109.00	110.06	109.26	-5.69%	650
Mar 31, 2026	116.38	117.14	115.56	116.70	115.85	-0.39%	39
Mar 30, 2026	120.00	120.00	116.94	117.16	116.31	0.62%	349
Mar 27, 2026	117.26	117.54	116.10	116.44	115.59	0.60%	58
Mar 26, 2026	113.04	115.40	112.72	115.74	114.90	3.64%	57
Mar 25, 2026	109.16	111.82	109.14	111.68	110.87	-0.68%	262
Mar 24, 2026	109.66	112.74	109.58	112.44	111.62	2.29%	423
Mar 23, 2026	111.90	112.00	106.50	109.92	109.12	-0.16%	182
Mar 20, 2026	108.22	110.44	108.16	110.10	109.30	0.75%	88
Mar 19, 2026	108.56	108.58	108.38	109.28	108.48	1.64%	45
Mar 18, 2026	106.02	107.70	106.02	107.52	106.74	0.62%	102
Mar 17, 2026	106.24	106.24	106.24	106.86	106.08	0.85%	3
Mar 16, 2026	107.82	107.82	105.64	105.96	105.19	0.21%	144