BIT:1CORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	29.24	29.24	29.24	29.24	29.24	-0.34%	-
Mar 23, 2026	29.29	29.29	29.29	29.34	29.34	-4.93%	129
Mar 20, 2026	31.35	31.35	30.91	30.86	30.86	6.45%	2,750
Mar 19, 2026	28.99	28.99	28.99	28.99	28.99	0.21%	-
Mar 18, 2026	28.93	28.93	28.93	28.93	28.93	1.40%	-
Mar 17, 2026	28.53	28.53	28.53	28.53	28.53	2.26%	-
Mar 16, 2026	28.30	28.30	28.30	27.90	27.90	0.43%	250
Mar 13, 2026	27.78	27.78	27.78	27.78	27.78	-2.15%	-
Mar 12, 2026	28.74	28.74	28.74	28.39	28.39	-2.27%	125
Mar 11, 2026	29.05	29.05	29.05	29.05	29.05	0.52%	-
Mar 10, 2026	28.90	28.90	28.90	28.90	28.90	0.17%	-
Mar 9, 2026	29.00	29.00	29.00	28.85	28.85	0.77%	1,000
Mar 6, 2026	28.63	28.63	28.63	28.63	28.63	-4.18%	-
Mar 5, 2026	29.88	29.88	29.88	29.88	29.88	-2.61%	-
Mar 4, 2026	30.68	30.68	30.68	30.68	30.68	2.30%	-
Mar 3, 2026	29.35	29.90	29.35	29.99	29.99	0.17%	320
Mar 2, 2026	29.94	29.94	29.94	29.94	29.94	1.98%	-
Feb 27, 2026	29.51	29.51	29.51	29.36	29.36	-0.94%	200
Feb 26, 2026	29.96	29.96	29.90	29.64	29.64	-2.40%	530
Feb 25, 2026	30.50	30.50	30.35	30.37	30.37	-3.83%	1,035
Feb 24, 2026	31.27	31.27	31.27	31.58	31.58	4.78%	35
Feb 23, 2026	30.14	30.14	30.14	30.14	30.14	4.25%	-
Feb 20, 2026	29.78	30.69	28.70	28.91	28.91	6.72%	376
Feb 19, 2026	33.38	33.38	25.50	27.09	27.09	-20.65%	1,577
Feb 18, 2026	34.14	34.14	34.14	34.14	34.14	1.52%	-
Feb 17, 2026	33.63	33.63	33.63	33.63	33.63	7.89%	-
Feb 16, 2026	31.17	31.17	31.17	31.17	31.17	-7.92%	-
Feb 13, 2026	33.85	33.85	33.85	33.85	33.85	0.86%	-
Feb 12, 2026	33.77	33.77	33.77	33.56	33.56	-0.74%	40
Feb 11, 2026	33.81	33.81	33.81	33.81	33.81	-3.54%	-
Feb 10, 2026	35.05	35.05	35.05	35.05	35.05	1.68%	-
Feb 9, 2026	34.47	34.47	34.47	34.47	34.47	1.89%	-
Feb 6, 2026	31.03	31.03	31.03	33.83	33.83	1.02%	160
Feb 5, 2026	33.49	33.49	33.49	33.49	33.49	-1.93%	-
Feb 4, 2026	34.44	34.44	34.44	34.15	34.15	-0.44%	200