BIT:1CPNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.21	12.21	12.21	12.30	12.30	-0.28%	975
Sep 24, 2026	12.33	12.33	12.33	12.33	12.33	-1.60%	-
Sep 23, 2026	12.53	12.53	12.53	12.53	12.53	-1.88%	-
Sep 22, 2026	12.77	12.77	12.77	12.77	12.77	0.35%	-
Sep 21, 2026	12.73	12.73	12.73	12.73	12.73	0.91%	-
Sep 18, 2026	12.61	12.61	12.61	12.61	12.61	-0.51%	-
Sep 17, 2026	12.68	12.68	12.68	12.68	12.68	-1.48%	-
Sep 16, 2026	12.74	12.91	12.74	12.87	12.87	-0.69%	679
Sep 15, 2026	12.96	12.96	12.96	12.96	12.96	-1.45%	-
Sep 14, 2026	13.00	13.00	13.00	13.15	13.15	1.62%	150
Sep 11, 2026	12.94	12.94	12.94	12.94	12.94	2.58%	-
Sep 10, 2026	12.61	12.61	12.61	12.61	12.61	-0.08%	-
Sep 9, 2026	12.62	12.62	12.62	12.62	12.62	-0.98%	-
Sep 8, 2026	13.17	13.17	12.85	12.75	12.75	-6.36%	1,916
Sep 7, 2026	13.61	13.61	13.61	13.61	13.61	3.66%	-
Sep 4, 2026	13.33	13.33	13.33	13.13	13.13	-2.96%	1,155
Sep 3, 2026	13.45	13.46	13.45	13.53	13.53	-2.31%	1,848
Sep 2, 2026	13.62	13.62	13.62	13.85	13.85	1.17%	738
Sep 1, 2026	13.69	13.69	13.69	13.69	13.69	-1.55%	-
Aug 31, 2026	14.21	14.32	13.86	13.91	13.91	-3.20%	3,529
Aug 28, 2026	14.07	14.07	14.07	14.37	14.37	2.57%	450
Aug 27, 2026	14.01	14.01	14.01	14.01	14.01	-1.58%	-
Aug 26, 2026	14.37	14.37	14.23	14.23	14.23	0.99%	320
Aug 25, 2026	14.09	14.09	14.09	14.09	14.09	-0.49%	-
Aug 24, 2026	14.16	14.16	14.16	14.16	14.16	0.46%	-
Aug 21, 2026	14.10	14.10	14.10	14.10	14.10	1.55%	200
Aug 20, 2026	13.88	13.88	13.88	13.88	13.88	-1.10%	-
Aug 19, 2026	14.04	14.04	14.04	14.04	14.04	2.82%	-
Aug 18, 2026	13.65	13.65	13.65	13.65	13.65	-0.29%	-
Aug 17, 2026	13.69	13.69	13.69	13.69	13.69	-1.93%	-
Aug 14, 2026	14.36	14.36	14.36	13.96	13.96	0.36%	959
Aug 13, 2026	14.40	14.40	14.40	13.91	13.91	-2.35%	1
Aug 12, 2026	14.48	14.48	14.31	14.25	14.25	-0.14%	2,299
Aug 11, 2026	14.23	14.23	14.06	14.27	14.27	2.66%	678
Aug 10, 2026	13.90	13.90	13.90	13.90	13.90	-2.90%	-
Aug 7, 2026	14.33	14.33	14.33	14.31	14.31	3.43%	168
Aug 6, 2026	13.84	13.84	13.84	13.84	13.84	-1.00%	-
Aug 5, 2026	14.02	14.02	14.02	13.98	13.98	-2.27%	300
Aug 4, 2026	14.29	14.29	14.29	14.30	14.30	-1.04%	200
Aug 3, 2026	14.35	14.35	14.21	14.45	14.45	1.94%	2,877
Jul 31, 2026	14.11	14.11	14.11	14.18	14.18	3.96%	100
Jul 30, 2026	13.64	13.64	13.64	13.64	13.64	3.06%	72
Jul 29, 2026	13.23	13.23	13.23	13.23	13.23	-3.43%	-
Jul 28, 2026	13.70	13.70	13.70	13.70	13.70	-1.90%	-
Jul 27, 2026	13.97	13.97	13.97	13.97	13.97	0.29%	-
Jul 24, 2026	13.93	13.93	13.93	13.93	13.93	2.43%	-
Jul 23, 2026	13.60	13.60	13.60	13.60	13.60	-1.34%	-
Jul 22, 2026	13.78	13.78	13.78	13.78	13.78	-1.78%	-
Jul 21, 2026	14.03	14.03	14.03	14.03	14.03	-0.74%	-
Jul 20, 2026	14.16	14.16	14.16	14.14	14.14	-3.15%	10