BIT:1CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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