BIT:1CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	149.58	155.18	146.60	153.66	153.27	2.44%	1,780
May 15, 2026	144.14	150.00	143.52	150.00	149.62	3.75%	808
May 14, 2026	142.22	144.80	141.10	144.58	144.22	1.57%	720
May 13, 2026	146.86	146.86	142.54	142.34	141.98	-4.10%	891
May 12, 2026	150.00	151.56	148.02	148.42	148.05	-2.08%	317
May 11, 2026	154.12	154.80	151.30	151.58	151.20	-0.69%	781
May 8, 2026	156.50	156.50	150.36	152.64	152.26	-4.14%	1,025
May 7, 2026	154.92	159.78	154.20	159.24	158.84	2.52%	1,364
May 6, 2026	158.66	159.22	155.52	155.32	154.93	-1.88%	1,265
May 5, 2026	159.48	160.16	154.82	158.30	157.90	-1.09%	1,217
May 4, 2026	156.98	162.30	155.78	160.04	159.64	5.65%	1,887
Apr 30, 2026	152.96	154.00	149.58	151.48	151.10	-1.65%	294
Apr 29, 2026	155.72	155.76	152.78	154.02	153.63	-1.00%	406
Apr 28, 2026	154.82	157.02	154.76	155.58	155.19	0.27%	415
Apr 27, 2026	152.30	156.92	150.72	155.16	154.77	3.70%	1,032
Apr 24, 2026	150.50	151.08	148.18	149.62	149.24	1.05%	1,022
Apr 23, 2026	156.36	156.52	147.32	148.06	147.69	-8.58%	1,068
Apr 22, 2026	161.84	162.10	160.00	161.96	161.55	0.07%	921
Apr 21, 2026	159.22	163.96	157.90	161.84	161.43	2.89%	597
Apr 20, 2026	154.00	160.16	153.42	157.30	156.91	0.67%	531
Apr 17, 2026	154.34	158.72	154.34	156.26	155.87	2.26%	756
Apr 16, 2026	153.10	155.50	152.00	152.80	152.42	1.61%	1,422
Apr 15, 2026	146.06	150.20	146.06	150.38	150.00	2.34%	399
Apr 14, 2026	147.12	148.68	146.54	146.94	146.57	0.05%	477
Apr 13, 2026	140.80	146.86	140.72	146.86	146.49	4.80%	834
Apr 10, 2026	146.16	146.40	140.14	140.14	139.79	-2.88%	826
Apr 9, 2026	151.92	151.92	144.46	144.30	143.94	-7.46%	1,259
Apr 8, 2026	174.22	174.22	155.94	155.94	155.55	-1.33%	332