BIT:1CS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.00	38.19	38.00	37.98	37.98	0.32%	310
Mar 26, 2026	37.73	37.95	37.62	37.86	37.86	-0.55%	1,620
Mar 25, 2026	38.57	38.57	38.13	38.07	38.07	0.55%	227
Mar 24, 2026	37.85	38.00	37.58	37.86	37.86	0.03%	3,973
Mar 23, 2026	37.03	38.38	36.60	37.85	37.85	-0.13%	798
Mar 20, 2026	38.54	38.60	37.91	37.90	37.90	-1.40%	769
Mar 19, 2026	38.59	38.80	38.33	38.44	38.44	-1.86%	428
Mar 18, 2026	39.57	39.57	39.04	39.17	39.17	-	817
Mar 17, 2026	38.46	39.26	38.46	39.17	39.17	1.85%	1,122
Mar 16, 2026	38.97	38.97	37.98	38.46	38.46	0.31%	773
Mar 13, 2026	38.05	38.56	37.87	38.34	38.34	0.37%	2,084
Mar 12, 2026	37.96	38.17	37.69	38.20	38.20	0.98%	2,944
Mar 11, 2026	38.01	38.02	37.60	37.83	37.83	-1.12%	1,500
Mar 10, 2026	38.29	38.54	38.00	38.26	38.26	2.00%	622
Mar 9, 2026	37.60	37.60	37.09	37.51	37.51	-0.69%	1,897
Mar 6, 2026	38.07	38.10	37.35	37.77	37.77	-0.79%	2,441
Mar 5, 2026	38.21	38.78	38.15	38.07	38.07	-2.06%	810
Mar 4, 2026	40.40	40.40	38.82	38.87	38.87	-1.04%	2,707
Mar 3, 2026	39.28	39.28	38.52	39.28	39.28	-2.80%	5,782
Mar 2, 2026	40.62	41.05	40.12	40.41	40.41	-2.72%	3,943
Feb 27, 2026	40.61	41.52	40.61	41.54	41.54	2.32%	4,417
Feb 26, 2026	42.49	42.49	40.05	40.60	40.60	0.87%	5,234
Feb 25, 2026	40.12	40.30	40.00	40.25	40.25	0.73%	741
Feb 24, 2026	39.74	40.08	39.53	39.96	39.96	0.45%	2,424
Feb 23, 2026	39.92	40.02	39.78	39.78	39.78	-	2,646
Feb 20, 2026	39.50	39.78	39.37	39.78	39.78	1.95%	1,705
Feb 19, 2026	38.90	39.01	38.81	39.02	39.02	0.62%	1,965
Feb 18, 2026	38.81	38.92	38.63	38.78	38.78	0.21%	2,784
Feb 17, 2026	39.49	39.49	38.01	38.70	38.70	2.52%	1,402
Feb 16, 2026	37.50	37.91	37.50	37.75	37.75	0.80%	1,608
Feb 13, 2026	38.11	38.11	37.39	37.45	37.45	-1.03%	2,579
Feb 12, 2026	40.03	40.03	37.80	37.84	37.84	0.21%	3,058
Feb 11, 2026	37.73	38.32	37.73	37.76	37.76	-2.05%	5,159
Feb 10, 2026	38.70	38.91	38.38	38.55	38.55	-2.45%	7,743
Feb 9, 2026	43.65	43.65	39.23	39.52	39.52	-0.43%	4,941
Feb 6, 2026	39.55	39.89	39.55	39.69	39.69	0.71%	965
Feb 5, 2026	39.88	39.99	39.35	39.41	39.41	-1.82%	1,248
Feb 4, 2026	39.74	40.00	39.60	40.14	40.14	2.35%	2,559
Feb 3, 2026	39.30	39.42	39.13	39.22	39.22	0.72%	6,191
Feb 2, 2026	38.61	39.02	38.61	38.94	38.94	1.46%	4,718
Jan 30, 2026	38.30	38.55	38.27	38.38	38.38	-8.18%	6,752
Jan 29, 2026	38.19	41.80	38.02	41.80	41.80	9.80%	1,575
Jan 28, 2026	37.82	38.13	37.77	38.07	38.07	0.85%	823
Jan 27, 2026	37.75	37.75	37.75	37.75	37.75	-0.32%	-
Jan 26, 2026	37.80	37.94	37.71	37.87	37.87	0.42%	1,929
Jan 23, 2026	38.32	38.32	37.69	37.71	37.71	-1.59%	1,602
Jan 22, 2026	38.73	38.76	38.32	38.32	38.32	0.66%	3,380
Jan 21, 2026	38.67	38.67	38.16	38.07	38.07	-1.75%	1,408
Jan 20, 2026	38.90	38.99	38.52	38.75	38.75	-1.32%	1,722
Jan 19, 2026	39.13	39.13	38.80	39.27	39.27	0.18%	1,122