BIT:1CPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.06	19.06	19.06	19.06	19.06	1.46%	-
Apr 1, 2026	18.78	18.78	18.78	18.78	18.78	-2.42%	-
Mar 31, 2026	19.29	19.29	19.29	19.25	18.91	-0.88%	53
Mar 30, 2026	19.42	19.42	19.42	19.42	19.07	1.33%	-
Mar 27, 2026	19.16	19.16	19.16	19.16	18.82	4.90%	-
Mar 26, 2026	18.27	18.27	18.27	18.27	17.94	2.24%	-
Mar 25, 2026	17.84	17.84	17.84	17.87	17.55	-2.43%	120
Mar 24, 2026	18.31	18.31	18.31	18.31	17.99	1.64%	-
Mar 23, 2026	18.02	18.02	18.02	18.02	17.70	-1.07%	-
Mar 20, 2026	18.36	18.36	18.22	18.21	17.89	-0.60%	163
Mar 19, 2026	18.32	18.32	18.32	18.32	18.00	-0.41%	100
Mar 18, 2026	18.32	18.32	18.32	18.40	18.07	-4.98%	2
Mar 17, 2026	18.68	18.78	18.68	19.36	19.02	4.65%	683
Mar 16, 2026	18.50	18.50	18.50	18.50	18.18	-3.19%	-
Mar 13, 2026	19.11	19.11	19.11	19.11	18.77	-3.63%	-
Mar 12, 2026	19.40	19.40	19.40	19.83	19.48	-3.17%	500
Mar 11, 2026	19.55	19.55	19.55	20.48	20.12	-1.73%	20
Mar 10, 2026	20.84	20.84	20.84	20.84	20.47	-5.23%	-
Mar 9, 2026	21.99	21.99	21.99	21.99	21.60	0.27%	-
Mar 6, 2026	21.93	21.93	21.93	21.93	21.55	-0.45%	-
Mar 5, 2026	22.03	22.03	22.03	22.03	21.64	0.96%	-
Mar 4, 2026	22.10	22.10	22.10	21.82	21.44	-3.24%	20
Mar 3, 2026	22.55	22.55	22.55	22.55	22.15	0.18%	-
Mar 2, 2026	22.51	22.51	22.51	22.51	22.12	-4.05%	-
Feb 27, 2026	23.46	23.46	23.46	23.46	23.05	3.30%	-
Feb 26, 2026	22.71	22.71	22.71	22.71	22.31	-1.30%	-
Feb 25, 2026	23.01	23.01	23.01	23.01	22.61	0.57%	-
Feb 24, 2026	22.88	22.88	22.88	22.88	22.48	2.65%	-
Feb 23, 2026	22.29	22.29	22.29	22.29	21.90	-2.37%	-
Feb 20, 2026	22.83	22.83	22.83	22.83	22.43	-0.17%	-
Feb 19, 2026	22.87	22.87	22.87	22.87	22.47	-2.97%	-
Feb 18, 2026	23.57	23.57	23.57	23.57	23.16	1.68%	-
Feb 17, 2026	23.18	23.18	23.18	23.18	22.77	2.57%	-
Feb 16, 2026	22.60	22.60	22.60	22.60	22.20	-10.67%	-
Feb 13, 2026	25.30	25.30	25.30	25.30	24.86	2.10%	-
Feb 12, 2026	24.31	24.31	24.31	24.78	24.35	0.90%	50
Feb 11, 2026	24.56	24.56	24.56	24.56	24.13	-0.37%	-
Feb 10, 2026	24.22	24.22	24.22	24.65	24.22	2.58%	30
Feb 9, 2026	24.03	24.03	24.03	24.03	23.61	-1.19%	-
Feb 6, 2026	24.45	24.45	24.45	24.32	23.89	1.08%	112
Feb 5, 2026	24.06	24.06	24.06	24.06	23.64	0.67%	-
Feb 4, 2026	24.00	24.00	24.00	23.90	23.48	3.60%	100
Feb 3, 2026	23.07	23.07	23.07	23.07	22.67	-0.99%	-
Feb 2, 2026	23.68	23.68	23.68	23.30	22.89	0.73%	40
Jan 30, 2026	23.13	23.13	23.13	23.13	22.72	1.05%	-
Jan 29, 2026	22.89	22.89	22.89	22.89	22.49	0.75%	-
Jan 28, 2026	22.52	22.52	22.52	22.72	22.32	0.13%	2
Jan 27, 2026	22.69	22.69	22.69	22.69	22.29	0.44%	-
Jan 26, 2026	22.59	22.59	22.59	22.59	22.19	-0.26%	-
Jan 23, 2026	22.65	22.65	22.65	22.65	22.25	-0.26%	-