BIT:1CORT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	79.78	79.78	79.78	79.78	-	-1.04%	-
Jul 6, 2026	81.10	81.12	79.32	80.62	80.62	2.18%	224
Jul 3, 2026	79.76	80.88	79.76	78.90	78.90	3.19%	50
Jul 2, 2026	76.46	76.46	76.46	76.46	76.46	-3.73%	-
Jul 1, 2026	79.42	79.42	79.42	79.42	79.42	2.42%	-
Jun 30, 2026	77.54	77.54	77.54	77.54	77.54	0.47%	-
Jun 29, 2026	75.80	75.80	75.80	77.18	77.18	1.05%	100
Jun 26, 2026	76.08	76.38	75.94	76.38	76.38	0.98%	382
Jun 25, 2026	75.64	75.64	75.64	75.64	75.64	6.75%	-
Jun 24, 2026	70.86	70.86	70.86	70.86	70.86	0.08%	-
Jun 23, 2026	70.80	70.80	70.80	70.80	70.80	3.51%	-
Jun 22, 2026	68.10	68.10	68.10	68.40	68.40	-1.44%	200
Jun 19, 2026	69.40	69.40	69.40	69.40	69.40	-1.56%	-
Jun 18, 2026	72.90	72.90	70.48	70.50	70.50	-2.87%	801
Jun 17, 2026	72.58	72.58	72.58	72.58	72.58	0.36%	-
Jun 16, 2026	70.40	70.40	70.40	72.32	72.32	2.44%	20
Jun 15, 2026	70.60	70.60	70.60	70.60	70.60	-2.24%	-
Jun 12, 2026	71.82	71.82	71.82	72.22	72.22	1.46%	100
Jun 11, 2026	71.18	71.18	71.18	71.18	71.18	3.49%	-
Jun 10, 2026	68.78	68.78	68.78	68.78	68.78	5.72%	3
Jun 9, 2026	64.88	64.88	64.88	65.06	65.06	-0.18%	20
Jun 8, 2026	63.46	63.46	63.46	65.18	65.18	0.59%	200
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