BIT:1CRM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	226.55	226.60	222.25	223.60	223.60	-1.61%	3,510
Sep 3, 2026	222.95	230.95	222.65	227.25	227.25	3.72%	5,417
Sep 2, 2026	222.30	227.75	219.10	219.10	219.10	-1.62%	2,477
Sep 1, 2026	221.85	225.95	218.20	222.70	222.70	-0.49%	3,256
Aug 31, 2026	219.95	224.00	217.90	223.80	223.80	-0.67%	2,261
Aug 28, 2026	215.70	226.85	212.85	225.30	225.30	5.70%	5,496
Aug 27, 2026	199.66	215.00	194.00	213.15	213.15	22.13%	15,003
Aug 26, 2026	174.00	175.00	169.72	174.52	174.52	-1.53%	2,368
Aug 25, 2026	178.38	180.00	175.34	177.24	177.24	-1.56%	1,344
Aug 24, 2026	180.32	182.12	178.18	180.04	180.04	-0.16%	4,211
Aug 21, 2026	175.90	179.90	174.68	180.32	180.32	1.88%	958
Aug 20, 2026	175.58	177.82	173.88	177.00	177.00	0.16%	1,142
Aug 19, 2026	168.96	176.72	166.74	176.72	176.72	3.93%	1,936
Aug 18, 2026	165.30	170.64	164.72	170.04	170.04	2.86%	1,889
Aug 17, 2026	168.42	168.54	164.90	165.32	165.32	-2.55%	1,662
Aug 14, 2026	174.32	175.92	168.80	169.64	169.64	1.80%	2,877
Aug 13, 2026	167.78	171.76	166.64	166.64	166.64	-0.08%	2,513
Aug 12, 2026	170.26	170.26	165.62	166.78	166.78	-2.71%	1,603
Aug 11, 2026	170.78	172.62	169.44	171.42	171.42	1.40%	1,401
Aug 10, 2026	167.84	169.22	165.18	169.06	169.06	2.03%	1,410
Aug 7, 2026	164.72	168.30	163.82	165.70	165.70	2.84%	1,921
Aug 6, 2026	160.62	161.72	158.34	161.12	161.12	-2.83%	2,865
Aug 5, 2026	163.80	168.46	163.78	165.82	165.82	0.95%	2,270
Aug 4, 2026	160.62	164.60	156.98	164.26	164.26	-0.04%	1,737
Aug 3, 2026	161.48	168.00	161.30	164.32	164.32	4.08%	2,133
Jul 31, 2026	155.20	159.22	154.30	157.88	157.88	1.41%	2,090
Jul 30, 2026	164.58	164.82	153.84	155.68	155.68	-5.21%	3,856
Jul 29, 2026	159.64	164.04	155.78	164.24	164.24	1.78%	4,370
Jul 28, 2026	153.88	161.58	153.86	161.36	161.36	5.35%	3,737
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