BIT:1COP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	102.34	102.34	101.86	103.02	103.02	-2.22%	84
Jul 24, 2026	106.58	106.58	106.08	105.36	105.36	-1.79%	103
Jul 23, 2026	105.60	107.08	105.60	107.28	107.28	2.80%	69
Jul 22, 2026	104.36	104.36	104.36	104.36	104.36	1.76%	-
Jul 21, 2026	102.56	102.56	102.56	102.56	102.56	0.79%	-
Jul 20, 2026	102.30	102.30	102.12	101.76	101.76	2.16%	91
Jul 17, 2026	99.58	99.62	99.58	99.61	99.61	1.58%	44
Jul 16, 2026	97.29	97.83	97.29	98.06	98.06	2.21%	6
Jul 15, 2026	97.83	97.83	97.83	95.94	95.94	-0.57%	1
Jul 14, 2026	100.02	100.02	99.44	96.49	96.49	-1.36%	27
Jul 13, 2026	96.59	96.59	96.59	97.82	97.82	3.24%	1
Jul 10, 2026	94.96	94.96	94.96	94.75	94.75	-0.48%	1
Jul 9, 2026	95.21	95.21	95.21	95.21	95.21	-2.21%	-
Jul 8, 2026	95.65	96.97	95.30	97.36	97.36	4.83%	67
Jul 7, 2026	91.92	91.92	91.92	92.87	92.87	1.54%	1
Jul 6, 2026	91.86	91.86	90.92	91.46	91.46	-0.23%	63
Jul 3, 2026	91.49	91.49	91.49	91.67	91.67	0.77%	1
Jul 2, 2026	90.39	90.39	90.24	90.97	90.97	0.42%	19
Jul 1, 2026	90.88	90.88	90.88	90.59	90.59	-0.76%	1
Jun 30, 2026	91.55	91.55	91.55	91.28	91.28	-0.41%	1
Jun 29, 2026	92.83	92.83	91.85	91.66	91.66	-1.68%	22
Jun 26, 2026	92.44	93.33	92.44	93.23	93.23	-0.82%	11
Jun 25, 2026	93.44	93.44	93.44	94.00	94.00	0.22%	1
Jun 24, 2026	95.33	95.33	95.33	93.79	93.79	-3.22%	1
Jun 23, 2026	96.27	96.27	96.27	96.91	96.91	1.79%	1
Jun 22, 2026	95.09	95.09	95.06	95.21	95.21	0.46%	2
Jun 19, 2026	94.67	94.67	94.67	94.77	94.77	0.84%	1
Jun 18, 2026	96.16	96.44	93.90	93.98	93.98	-2.10%	49
Jun 17, 2026	95.52	95.52	95.52	96.00	96.00	0.65%	1
Jun 16, 2026	95.63	95.63	95.29	95.38	95.38	-1.67%	121
Jun 15, 2026	98.41	98.41	97.38	97.00	97.00	-4.49%	196
Jun 12, 2026	98.89	101.22	98.89	101.56	101.56	-2.10%	12
Jun 11, 2026	104.74	104.76	104.74	103.74	103.74	-0.50%	19
Jun 10, 2026	104.26	104.26	104.26	104.26	104.26	3.70%	4
Jun 9, 2026	102.62	102.66	101.78	100.54	100.54	-2.62%	101
Jun 8, 2026	102.28	102.28	102.28	103.24	103.24	0.35%	2
Jun 5, 2026	102.28	102.28	102.28	102.88	102.88	0.45%	1
Jun 4, 2026	102.34	103.26	101.78	102.42	102.42	0.23%	64
Jun 3, 2026	100.70	101.30	100.70	102.18	102.18	2.21%	3
Jun 2, 2026	98.43	99.79	98.43	99.97	99.97	-0.86%	16
Jun 1, 2026	98.19	98.75	98.19	100.84	100.84	3.96%	49
May 29, 2026	98.24	98.24	96.80	97.00	97.00	-1.75%	12
May 28, 2026	99.94	99.94	99.94	98.73	98.73	-0.82%	2
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