BIT:1CPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.24	18.24	18.24	18.44	18.44	-10.96%	43
Sep 3, 2026	20.40	20.40	18.66	20.71	20.71	0.63%	138
Sep 2, 2026	20.59	20.59	20.59	20.58	20.58	-0.02%	156
Sep 1, 2026	20.59	20.59	20.59	20.59	20.59	1.06%	-
Aug 31, 2026	20.37	20.37	20.37	20.37	20.37	1.14%	-
Aug 28, 2026	20.14	20.14	20.14	20.14	20.14	0.90%	-
Aug 27, 2026	19.96	19.96	19.96	19.96	19.96	-0.55%	-
Aug 26, 2026	20.07	20.07	20.07	20.07	20.07	-0.67%	-
Aug 25, 2026	20.21	20.21	20.21	20.21	20.21	-2.58%	-
Aug 24, 2026	20.74	20.74	20.74	20.74	20.74	0.88%	-
Aug 21, 2026	20.50	20.50	20.50	20.56	20.56	3.90%	110
Aug 20, 2026	20.60	20.60	20.15	19.79	19.79	-0.20%	16
Aug 19, 2026	19.83	19.83	19.83	19.83	19.83	0.41%	-
Aug 18, 2026	19.75	19.75	19.75	19.75	19.75	-0.43%	-
Aug 17, 2026	19.75	19.75	19.75	19.83	19.83	-0.98%	150
Aug 14, 2026	19.97	19.97	19.97	20.03	20.03	-0.17%	100
Aug 13, 2026	20.07	20.07	20.07	20.07	20.07	2.80%	-
Aug 12, 2026	19.52	19.52	19.52	19.52	19.52	-0.51%	-
Aug 11, 2026	19.62	19.62	19.62	19.62	19.62	0.42%	-
Aug 10, 2026	19.54	19.54	19.54	19.54	19.54	-1.52%	-
Aug 7, 2026	19.84	19.84	19.84	19.84	19.84	0.37%	-
Aug 6, 2026	19.76	19.76	19.76	19.76	19.76	0.28%	-
Aug 5, 2026	19.71	19.71	19.71	19.71	19.71	0.87%	-
Aug 4, 2026	19.54	19.54	19.54	19.54	19.54	0.10%	-
Aug 3, 2026	19.52	19.52	19.52	19.52	19.52	2.02%	-
Jul 31, 2026	19.14	19.14	19.14	19.13	19.13	-0.05%	55
Jul 30, 2026	19.14	19.14	19.14	19.14	19.14	-4.93%	-
Jul 29, 2026	20.14	20.14	20.14	20.14	20.14	-1.08%	-
Jul 28, 2026	20.35	20.35	20.35	20.36	20.36	2.26%	4
Jul 27, 2026	19.91	19.91	19.91	19.91	19.91	4.02%	-
Jul 24, 2026	18.97	18.97	18.97	19.14	19.14	0.85%	52
Jul 23, 2026	18.95	18.95	18.95	18.97	18.97	-3.10%	528
Jul 22, 2026	19.58	19.58	19.58	19.58	19.58	0.52%	-
Jul 21, 2026	19.48	19.48	19.48	19.48	19.48	1.60%	-
Jul 20, 2026	19.17	19.17	19.17	19.17	19.17	-2.36%	-
Jul 17, 2026	19.64	19.64	19.64	19.64	19.64	-0.46%	-
Jul 16, 2026	19.73	19.73	19.73	19.73	19.73	2.06%	-
Jul 15, 2026	19.33	19.33	19.33	19.33	19.33	1.01%	-
Jul 14, 2026	19.14	19.14	19.14	19.14	19.14	-1.90%	-
Jul 13, 2026	19.56	19.56	19.56	19.51	19.51	1.38%	2
Jul 10, 2026	19.24	19.24	19.24	19.24	19.24	1.33%	-
Jul 9, 2026	18.99	18.99	18.99	18.99	18.99	-2.94%	-
Jul 8, 2026	19.56	19.56	19.56	19.56	19.56	-3.60%	-
Jul 7, 2026	20.35	20.35	20.35	20.30	20.30	3.10%	2
Jul 6, 2026	19.92	19.92	19.92	19.68	19.68	-3.84%	240
Jul 3, 2026	20.60	20.60	20.60	20.47	20.47	1.84%	60
Jul 2, 2026	20.90	20.90	20.86	20.10	20.10	-1.23%	109
Jul 1, 2026	19.75	19.75	19.75	20.35	20.35	5.83%	128
Jun 30, 2026	20.12	20.12	19.80	19.57	19.23	-2.07%	22
Jun 29, 2026	19.90	19.90	19.90	19.98	19.64	0.44%	450