BIT:1CPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.39	17.39	17.39	17.39	17.39	1.46%	-
Oct 1, 2026	17.14	17.14	17.14	17.14	17.14	-1.53%	-
Sep 30, 2026	17.40	17.40	17.40	17.40	17.40	-0.45%	-
Sep 29, 2026	18.51	18.51	17.82	17.70	17.48	1.34%	1,154
Sep 28, 2026	17.47	17.47	17.47	17.47	17.25	1.56%	-
Sep 25, 2026	17.20	17.20	17.20	17.20	16.99	-3.41%	-
Sep 24, 2026	17.81	17.81	17.81	17.81	17.59	0.92%	-
Sep 23, 2026	17.65	17.65	17.65	17.65	17.43	-0.70%	-
Sep 22, 2026	17.77	17.77	17.77	17.77	17.55	0.27%	-
Sep 21, 2026	17.72	17.72	17.72	17.72	17.50	-2.50%	-
Sep 18, 2026	18.18	18.18	18.18	18.18	17.95	-2.57%	-
Sep 17, 2026	18.66	18.66	18.66	18.66	18.43	-0.28%	-
Sep 16, 2026	18.71	18.71	18.71	18.71	18.48	2.49%	-
Sep 15, 2026	18.25	18.25	18.25	18.25	18.03	-1.41%	-
Sep 14, 2026	18.52	18.52	18.52	18.52	18.29	2.35%	-
Sep 11, 2026	18.09	18.09	18.09	18.09	17.87	-0.45%	-
Sep 10, 2026	18.17	18.17	18.17	18.17	17.95	-2.33%	-
Sep 9, 2026	18.61	18.61	18.61	18.61	18.38	2.59%	-
Sep 8, 2026	18.14	18.14	18.14	18.14	17.91	11.35%	-
Sep 7, 2026	16.29	16.29	16.29	16.29	16.09	-11.67%	-
Sep 4, 2026	18.24	18.24	18.24	18.44	18.21	-10.96%	43
Sep 3, 2026	20.40	20.40	18.66	20.71	20.45	0.63%	138
Sep 2, 2026	20.59	20.59	20.59	20.58	20.33	-0.02%	156
Sep 1, 2026	20.59	20.59	20.59	20.59	20.33	1.06%	-
Aug 31, 2026	20.37	20.37	20.37	20.37	20.12	1.14%	-
Aug 28, 2026	20.14	20.14	20.14	20.14	19.89	0.90%	-
Aug 27, 2026	19.96	19.96	19.96	19.96	19.71	-0.55%	-
Aug 26, 2026	20.07	20.07	20.07	20.07	19.82	-0.67%	-
Aug 25, 2026	20.21	20.21	20.21	20.21	19.95	-2.58%	-
Aug 24, 2026	20.74	20.74	20.74	20.74	20.48	0.88%	-
Aug 21, 2026	20.50	20.50	20.50	20.56	20.31	3.90%	110
Aug 20, 2026	20.60	20.60	20.15	19.79	19.54	-0.20%	16
Aug 19, 2026	19.83	19.83	19.83	19.83	19.58	0.41%	-
Aug 18, 2026	19.75	19.75	19.75	19.75	19.50	-0.43%	-
Aug 17, 2026	19.75	19.75	19.75	19.83	19.59	-0.98%	150
Aug 14, 2026	19.97	19.97	19.97	20.03	19.78	-0.17%	100
Aug 13, 2026	20.07	20.07	20.07	20.07	19.82	2.80%	-
Aug 12, 2026	19.52	19.52	19.52	19.52	19.28	-0.51%	-
Aug 11, 2026	19.62	19.62	19.62	19.62	19.38	0.42%	-
Aug 10, 2026	19.54	19.54	19.54	19.54	19.29	-1.52%	-
Aug 7, 2026	19.84	19.84	19.84	19.84	19.59	0.37%	-
Aug 6, 2026	19.76	19.76	19.76	19.76	19.52	0.28%	-
Aug 5, 2026	19.71	19.71	19.71	19.71	19.46	0.87%	-
Aug 4, 2026	19.54	19.54	19.54	19.54	19.30	0.10%	-
Aug 3, 2026	19.52	19.52	19.52	19.52	19.28	2.02%	-
Jul 31, 2026	19.14	19.14	19.14	19.13	18.90	-0.05%	55
Jul 30, 2026	19.14	19.14	19.14	19.14	18.91	-4.93%	-
Jul 29, 2026	20.14	20.14	20.14	20.14	19.89	-1.08%	-
Jul 28, 2026	20.35	20.35	20.35	20.36	20.10	2.26%	4
Jul 27, 2026	19.91	19.91	19.91	19.91	19.66	4.02%	-