BIT:1CORZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.78	14.78	14.78	14.78	14.78	6.20%	-
Oct 1, 2026	13.91	13.91	13.91	13.91	13.91	-1.42%	-
Sep 30, 2026	14.11	14.11	14.11	14.11	14.11	-3.89%	-
Sep 29, 2026	14.82	14.82	14.63	14.69	14.69	-0.08%	135
Sep 28, 2026	14.70	14.70	14.70	14.70	14.70	-5.15%	-
Sep 25, 2026	15.50	15.50	15.50	15.50	15.50	-0.68%	-
Sep 24, 2026	15.60	15.60	15.60	15.60	15.60	-4.91%	-
Sep 23, 2026	16.41	16.41	16.41	16.41	16.41	1.58%	-
Sep 22, 2026	16.15	16.15	16.15	16.15	16.15	1.60%	-
Sep 21, 2026	16.06	16.06	16.06	15.90	15.90	3.98%	7
Sep 18, 2026	15.29	15.29	15.29	15.29	15.29	1.19%	-
Sep 17, 2026	15.11	15.11	15.11	15.11	15.11	0.48%	-
Sep 16, 2026	13.89	13.89	13.89	15.04	15.04	4.31%	8
Sep 15, 2026	14.42	14.42	14.42	14.42	14.42	-3.08%	-
Sep 14, 2026	15.11	15.11	15.11	14.87	14.87	-5.37%	40
Sep 11, 2026	15.46	15.46	15.46	15.72	15.72	1.42%	419
Sep 10, 2026	15.50	15.50	15.50	15.50	15.50	-0.70%	-
Sep 9, 2026	15.61	15.61	15.61	15.61	15.61	-3.09%	-
Sep 8, 2026	16.11	16.11	16.11	16.11	16.11	-1.25%	-
Sep 7, 2026	16.31	16.31	16.31	16.31	16.31	5.63%	-
Sep 4, 2026	15.44	15.44	15.44	15.44	15.44	3.69%	-
Sep 3, 2026	14.67	14.67	14.67	14.89	14.89	8.31%	400
Sep 2, 2026	13.75	13.75	13.75	13.75	13.75	-1.52%	-
Sep 1, 2026	13.94	14.21	13.94	13.96	13.96	-0.31%	198
Aug 31, 2026	14.00	14.00	14.00	14.00	14.00	-4.24%	-
Aug 28, 2026	15.17	15.17	15.17	14.62	14.62	-5.69%	200
Aug 27, 2026	15.51	15.51	15.51	15.51	15.51	3.48%	-
Aug 26, 2026	14.98	14.98	14.98	14.98	14.98	-2.97%	-
Aug 25, 2026	15.44	15.44	15.44	15.44	15.44	2.45%	-
Aug 24, 2026	15.41	15.41	15.41	15.07	15.07	-1.35%	20
Aug 21, 2026	16.02	16.42	16.02	15.28	15.28	-2.49%	283
Aug 20, 2026	16.37	16.37	16.37	15.67	15.67	-4.24%	100
Aug 19, 2026	15.87	15.90	15.87	16.36	16.36	0.37%	172
Aug 18, 2026	16.59	16.59	16.59	16.30	16.30	-5.83%	1
Aug 17, 2026	17.82	17.82	17.82	17.31	17.31	3.21%	120
Aug 14, 2026	16.77	16.77	16.77	16.77	16.77	-4.86%	-
Aug 13, 2026	18.13	18.30	18.13	17.63	17.63	-1.51%	170
Aug 12, 2026	18.50	18.50	18.33	17.90	17.90	3.54%	261
Aug 11, 2026	17.22	17.22	17.22	17.29	17.29	1.46%	111
Aug 10, 2026	17.04	17.04	17.04	17.04	17.04	-6.77%	-
Aug 7, 2026	18.28	18.28	18.28	18.28	18.28	-3.36%	-
Aug 6, 2026	18.91	18.91	18.91	18.91	18.91	-1.80%	-
Aug 5, 2026	20.14	20.14	19.71	19.26	19.26	-3.77%	81
Aug 4, 2026	20.25	20.25	20.25	20.02	20.02	4.59%	700
Aug 3, 2026	18.24	18.24	18.24	19.14	19.14	4.69%	250
Jul 31, 2026	18.28	18.28	18.28	18.28	18.28	-2.55%	-
Jul 30, 2026	17.35	17.35	17.35	18.76	18.76	12.91%	250
Jul 29, 2026	18.34	18.34	18.34	16.61	16.61	-6.31%	120
Jul 28, 2026	19.16	19.19	17.68	17.73	17.73	-4.99%	1,826
Jul 27, 2026	18.66	18.66	18.66	18.66	18.66	-8.77%	-