BIT:1CORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.80	64.80	64.80	64.80	64.80	-0.03%	-
Jun 4, 2026	64.82	64.82	64.82	64.82	64.82	4.58%	-
Jun 3, 2026	59.24	62.12	59.24	61.98	61.98	3.89%	113
Jun 2, 2026	59.66	59.66	59.66	59.66	59.66	-1.49%	-
Jun 1, 2026	61.26	61.26	61.26	60.56	60.56	2.89%	20
May 29, 2026	58.92	58.92	58.92	58.86	58.86	1.59%	15
May 28, 2026	57.94	57.94	57.94	57.94	57.94	4.17%	-
May 27, 2026	53.38	53.38	53.38	55.62	55.62	8.42%	124
May 26, 2026	51.30	51.30	51.30	51.30	51.30	-1.27%	-
May 25, 2026	51.96	51.96	51.96	51.96	51.96	0.46%	-
May 22, 2026	51.48	51.48	51.48	51.72	51.72	1.77%	31
May 21, 2026	50.68	50.68	50.64	50.82	50.82	2.92%	167
May 20, 2026	50.86	50.86	50.86	49.38	49.38	1.50%	13
May 19, 2026	48.37	48.37	48.37	48.65	48.65	1.38%	800
May 18, 2026	47.99	47.99	47.99	47.99	47.99	-1.07%	-
May 15, 2026	48.51	48.51	48.51	48.51	48.51	-3.33%	-
May 14, 2026	49.63	49.63	49.62	50.18	50.18	7.04%	327
May 13, 2026	45.02	46.94	45.02	46.88	46.88	8.14%	711
May 12, 2026	43.35	43.35	43.35	43.35	43.35	-1.34%	-
May 11, 2026	45.03	45.03	45.03	43.94	43.94	-0.66%	71
May 8, 2026	44.23	44.23	44.23	44.23	44.23	1.98%	-
May 7, 2026	44.02	44.02	44.02	43.37	43.37	-1.41%	10
May 6, 2026	44.20	44.20	44.20	43.99	43.99	-0.38%	20
May 5, 2026	44.16	44.16	44.16	44.16	44.16	0.52%	3
May 4, 2026	42.47	43.36	42.47	43.93	43.93	10.07%	632
Apr 30, 2026	39.91	39.91	39.91	39.91	39.91	-0.57%	-
Apr 29, 2026	40.35	40.35	40.35	40.14	40.14	0.38%	200
Apr 28, 2026	39.89	39.89	39.89	39.99	39.99	1.16%	5
Apr 27, 2026	39.82	39.82	39.82	39.53	39.53	2.04%	51
Apr 24, 2026	38.74	38.74	38.74	38.74	38.74	-0.62%	-
Apr 23, 2026	39.50	39.50	39.50	38.98	38.98	-0.54%	84
Apr 22, 2026	39.23	39.23	39.23	39.19	39.19	2.59%	51
Apr 21, 2026	38.20	38.20	38.20	38.20	38.20	-0.70%	-
Apr 20, 2026	38.47	38.47	38.47	38.47	38.47	-1.33%	-
Apr 17, 2026	38.63	38.99	38.09	38.99	38.99	5.69%	460
Apr 16, 2026	36.89	36.89	36.89	36.89	36.89	-1.86%	-
Apr 15, 2026	36.06	36.63	36.06	37.59	37.59	1.08%	60
Apr 14, 2026	37.00	37.00	37.00	37.19	37.19	4.14%	150
Apr 13, 2026	35.71	35.71	35.71	35.71	35.71	-0.53%	-
Apr 10, 2026	35.90	35.90	35.90	35.90	35.90	-0.08%	-
Apr 9, 2026	35.93	35.93	35.93	35.93	35.93	-2.23%	-
Apr 8, 2026	36.75	36.75	36.75	36.75	36.75	4.82%	-
Apr 7, 2026	35.06	35.06	35.06	35.06	35.06	-5.78%	-
Apr 2, 2026	37.21	37.21	37.21	37.21	37.21	2.70%	-
Apr 1, 2026	36.23	36.23	36.23	36.23	36.23	6.25%	-
Mar 31, 2026	33.65	33.65	33.65	34.10	34.10	2.83%	100
Mar 30, 2026	33.16	33.16	33.16	33.16	33.16	0.36%	-
Mar 27, 2026	33.04	33.04	33.04	33.04	33.04	-1.73%	-
Mar 26, 2026	36.00	36.20	33.84	33.62	33.62	-4.95%	567
Mar 25, 2026	29.32	41.68	29.32	35.37	35.37	20.96%	2,549