BIT:1CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	154.92	154.92	154.20	154.62	-	-0.45%	1,738
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	-1.57%	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
Mar 13, 2026	172.08	172.86	168.68	169.08	168.68	-2.73%	160
Mar 12, 2026	168.12	177.02	168.12	173.82	173.40	4.47%	796
Mar 11, 2026	168.60	172.00	165.94	166.38	165.98	-2.09%	65
Mar 10, 2026	170.92	170.92	164.00	169.94	169.53	-0.61%	995
Mar 9, 2026	171.84	173.54	170.98	170.98	170.57	-1.22%	567
Mar 6, 2026	175.02	175.44	171.48	173.10	172.69	-0.63%	719
Mar 5, 2026	167.24	175.76	167.08	174.20	173.78	3.52%	407
Mar 4, 2026	169.30	170.40	166.74	168.28	167.88	-	777
Mar 3, 2026	163.42	168.34	161.72	168.28	167.88	2.71%	691
Mar 2, 2026	162.96	167.20	162.00	163.84	163.45	0.54%	705
Feb 27, 2026	166.54	166.68	161.00	162.96	162.57	-2.23%	837
Feb 26, 2026	156.30	168.90	156.00	166.68	166.28	3.75%	1,836
Feb 25, 2026	156.56	160.82	155.84	160.66	160.28	2.32%	1,042
Feb 24, 2026	151.40	160.00	150.00	157.02	156.64	5.98%	940