BIT:1CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	144.16	153.02	144.02	153.16	153.16	6.88%	3,456
Jul 24, 2026	138.74	143.30	138.74	143.30	143.30	4.32%	1,759
Jul 23, 2026	143.42	145.62	136.74	137.36	137.36	-5.28%	1,672
Jul 22, 2026	149.84	150.70	144.42	145.02	145.02	-2.53%	1,643
Jul 21, 2026	149.32	150.76	145.90	148.78	148.78	-0.75%	1,977
Jul 20, 2026	149.60	150.02	147.40	149.90	149.90	0.50%	996
Jul 17, 2026	148.36	153.00	146.88	149.16	149.16	0.36%	2,575
Jul 16, 2026	146.48	148.94	146.48	148.62	148.62	0.60%	1,115
Jul 15, 2026	146.12	150.64	145.70	147.74	147.74	0.07%	1,531
Jul 14, 2026	149.44	149.44	140.26	147.64	147.64	-1.91%	5,952
Jul 13, 2026	144.22	150.70	143.76	150.52	150.52	5.58%	2,339
Jul 10, 2026	142.26	145.16	142.26	142.56	142.56	-0.22%	1,517
Jul 9, 2026	144.30	144.94	138.46	142.88	142.88	-1.77%	5,139
Jul 8, 2026	147.88	148.72	144.74	145.46	145.46	-2.40%	991
Jul 7, 2026	146.06	149.76	145.90	149.04	149.04	2.19%	5,425
Jul 6, 2026	145.50	145.92	141.82	145.84	145.84	1.64%	1,432
Jul 3, 2026	144.00	144.66	142.58	143.48	143.48	-0.54%	334
Jul 2, 2026	144.00	145.00	141.62	144.26	144.26	-0.18%	2,055
Jul 1, 2026	138.26	145.00	137.78	144.52	144.52	6.33%	2,485
Jun 30, 2026	139.14	139.14	135.10	135.92	135.92	-2.86%	1,152
Jun 29, 2026	139.42	141.52	137.96	139.92	139.92	2.21%	1,368
Jun 26, 2026	133.32	137.32	132.40	136.90	136.90	3.04%	1,338
Jun 25, 2026	133.60	135.18	131.76	132.86	132.86	-3.06%	1,446
Jun 24, 2026	134.32	137.98	134.08	137.06	137.06	1.90%	1,085
Jun 23, 2026	131.06	134.70	131.02	134.50	134.50	3.46%	2,111
Jun 22, 2026	133.22	133.74	129.74	130.00	130.00	-1.81%	1,158
Jun 19, 2026	132.54	133.46	132.00	132.40	132.40	-0.09%	409
Jun 18, 2026	136.24	136.32	130.76	132.52	132.52	-3.26%	2,790
Jun 17, 2026	140.12	140.12	135.96	136.98	136.98	-2.12%	882
Jun 16, 2026	142.94	143.32	139.80	139.94	139.94	-2.94%	2,482
Jun 15, 2026	145.62	147.38	143.36	144.18	144.18	1.26%	1,414
Jun 12, 2026	144.36	144.62	139.96	142.38	142.38	-0.22%	2,424
Jun 11, 2026	147.58	147.76	142.00	142.70	142.70	-5.17%	2,248
Jun 10, 2026	150.02	151.58	147.10	150.48	150.48	-0.45%	916
Jun 9, 2026	157.58	158.06	151.74	151.54	151.16	-4.25%	1,558
Jun 8, 2026	160.00	161.20	158.40	158.26	157.86	-2.05%	664
Jun 5, 2026	162.30	165.84	161.52	161.58	161.17	-1.67%	710
Jun 4, 2026	163.26	168.20	163.24	164.32	163.91	-0.53%	1,463
Jun 3, 2026	172.32	172.94	164.98	165.20	164.79	-2.25%	2,519
Jun 2, 2026	178.62	179.24	168.32	169.00	168.58	-6.45%	3,669
Jun 1, 2026	170.18	181.54	169.40	180.66	180.21	9.57%	4,073
May 29, 2026	153.22	164.88	152.58	164.88	164.47	7.22%	1,993
May 28, 2026	150.24	156.58	148.00	153.78	153.39	-1.40%	4,237
May 27, 2026	154.36	157.92	152.34	155.96	155.57	-0.33%	1,173
May 26, 2026	156.00	156.54	153.00	156.48	156.09	0.29%	1,242
May 25, 2026	157.08	157.08	155.54	156.02	155.63	1.15%	279
May 22, 2026	154.62	157.80	153.00	154.24	153.85	2.34%	1,197
May 21, 2026	152.80	152.80	150.00	150.72	150.34	-1.14%	923
May 20, 2026	154.80	154.80	149.60	152.46	152.08	-2.61%	875
May 19, 2026	154.84	161.10	154.84	156.54	156.15	1.87%	2,666