BIT:1COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	99.95	99.95	98.60	98.60	98.60	-2.34%	51
May 6, 2026	105.10	105.10	99.94	100.96	100.96	-4.48%	147
May 5, 2026	106.26	106.26	106.26	105.70	105.70	-0.66%	2
May 4, 2026	104.26	106.30	104.14	106.40	106.40	-1.94%	83
Apr 30, 2026	106.70	107.60	106.70	108.50	108.50	0.84%	82
Apr 29, 2026	107.14	108.16	107.00	107.60	107.60	1.74%	116
Apr 28, 2026	105.56	105.56	105.08	105.76	105.76	2.10%	15
Apr 27, 2026	103.86	105.02	103.54	103.58	103.58	-0.40%	148
Apr 24, 2026	104.22	104.32	104.20	104.00	104.00	-2.20%	251
Apr 23, 2026	105.72	105.92	105.42	106.34	106.34	1.98%	185
Apr 22, 2026	102.20	103.46	102.20	104.28	104.28	3.84%	51
Apr 21, 2026	99.15	99.36	99.14	100.42	100.42	0.83%	148
Apr 20, 2026	101.14	101.28	99.92	99.59	99.59	3.11%	355
Apr 17, 2026	103.46	103.48	95.00	96.59	96.59	-6.17%	354
Apr 16, 2026	100.68	101.76	100.68	102.94	102.94	1.88%	13
Apr 15, 2026	101.20	101.20	100.08	101.04	101.04	-	37
Apr 14, 2026	104.36	104.36	102.98	101.04	101.04	-4.80%	64
Apr 13, 2026	108.52	108.52	106.02	106.14	106.14	2.00%	355
Apr 10, 2026	105.00	105.52	103.58	104.06	104.06	-3.42%	62
Apr 9, 2026	108.22	108.58	107.74	107.74	107.74	1.95%	65
Apr 8, 2026	105.32	106.06	103.42	105.68	105.68	-7.96%	148
Apr 7, 2026	113.20	115.14	113.20	114.82	114.82	1.90%	33
Apr 2, 2026	115.08	115.18	112.66	112.68	112.68	2.38%	386
Apr 1, 2026	110.12	111.84	109.00	110.06	110.06	-5.69%	650
Mar 31, 2026	116.38	117.14	115.56	116.70	116.70	-0.39%	39
Mar 30, 2026	120.00	120.00	116.94	117.16	117.16	0.62%	349
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