BIT:1CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	154.36	157.92	152.34	155.96	155.96	-0.33%	1,173
May 26, 2026	156.00	156.54	153.00	156.48	156.48	0.29%	1,242
May 25, 2026	157.08	157.08	155.54	156.02	156.02	1.15%	279
May 22, 2026	154.62	157.80	153.00	154.24	154.24	2.34%	1,197
May 21, 2026	152.80	152.80	150.00	150.72	150.72	-1.14%	923
May 20, 2026	154.80	154.80	149.60	152.46	152.46	-2.61%	875
May 19, 2026	154.84	161.10	154.84	156.54	156.54	1.87%	2,666
May 18, 2026	149.58	155.18	146.60	153.66	153.66	2.44%	1,780
May 15, 2026	144.14	150.00	143.52	150.00	150.00	3.75%	808
May 14, 2026	142.22	144.80	141.10	144.58	144.58	1.57%	720
May 13, 2026	146.86	146.86	142.54	142.34	142.34	-4.10%	891
May 12, 2026	150.00	151.56	148.02	148.42	148.42	-2.08%	317
May 11, 2026	154.12	154.80	151.30	151.58	151.58	-0.69%	781
May 8, 2026	156.50	156.50	150.36	152.64	152.64	-4.14%	1,025
May 7, 2026	154.92	159.78	154.20	159.24	159.24	2.52%	1,364
May 6, 2026	158.66	159.22	155.52	155.32	155.32	-1.88%	1,265
May 5, 2026	159.48	160.16	154.82	158.30	158.30	-1.09%	1,217
May 4, 2026	156.98	162.30	155.78	160.04	160.04	5.65%	1,887
Apr 30, 2026	152.96	154.00	149.58	151.48	151.48	-1.65%	294
Apr 29, 2026	155.72	155.76	152.78	154.02	154.02	-1.00%	406
Apr 28, 2026	154.82	157.02	154.76	155.58	155.58	0.27%	415
Apr 27, 2026	152.30	156.92	150.72	155.16	155.16	3.70%	1,032
Apr 24, 2026	150.50	151.08	148.18	149.62	149.62	1.05%	1,022
Apr 23, 2026	156.36	156.52	147.32	148.06	148.06	-8.58%	1,068
Apr 22, 2026	161.84	162.10	160.00	161.96	161.96	0.07%	921
Apr 21, 2026	159.22	163.96	157.90	161.84	161.84	2.89%	597
Apr 20, 2026	154.00	160.16	153.42	157.30	157.30	0.67%	531
Apr 17, 2026	154.34	158.72	154.34	156.26	156.26	2.26%	756
Apr 16, 2026	153.10	155.50	152.00	152.80	152.80	1.61%	1,422
Apr 15, 2026	146.06	150.20	146.06	150.38	150.38	2.34%	399
Apr 14, 2026	147.12	148.68	146.54	146.94	146.94	0.05%	477
Apr 13, 2026	140.80	146.86	140.72	146.86	146.86	4.80%	834
Apr 10, 2026	146.16	146.40	140.14	140.14	140.14	-2.88%	826
Apr 9, 2026	151.92	151.92	144.46	144.30	144.30	-7.46%	1,259
Apr 8, 2026	174.22	174.22	155.94	155.94	155.94	-1.33%	332
Apr 7, 2026	162.48	162.48	159.02	158.42	158.04	-1.60%	208
Apr 2, 2026	157.08	161.08	157.08	161.00	160.62	0.10%	186
Apr 1, 2026	162.58	162.64	159.00	160.84	160.46	-0.81%	221
Mar 31, 2026	162.68	162.68	161.28	162.16	161.77	1.00%	220
Mar 30, 2026	156.32	160.56	156.32	160.56	160.18	2.48%	220
Mar 27, 2026	161.36	161.36	156.20	156.68	156.31	-1.89%	389
Mar 26, 2026	156.84	162.00	156.40	159.70	159.32	1.95%	325
Mar 25, 2026	159.40	160.06	156.28	156.64	156.27	-1.72%	327
Mar 24, 2026	167.02	167.10	158.80	159.38	159.00	-4.87%	312
Mar 23, 2026	166.90	172.68	166.90	167.54	167.14	-0.26%	329
Mar 20, 2026	168.86	168.86	165.20	167.98	167.58	-0.26%	165
Mar 19, 2026	168.42	170.58	168.06	168.42	168.02	-0.21%	150
Mar 18, 2026	171.10	171.10	169.30	168.78	168.38	-0.97%	213
Mar 17, 2026	172.94	174.52	170.44	170.44	170.03	-0.78%	176
Mar 16, 2026	169.86	172.86	168.42	171.78	171.37	1.60%	314