BIT:1CS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	44.15	44.15	43.77	43.82	43.82	-0.09%	1,218
Sep 24, 2026	44.15	44.15	43.10	43.86	43.86	1.50%	903
Sep 23, 2026	48.00	48.00	43.31	43.21	43.21	-1.39%	5,766
Sep 22, 2026	44.80	44.80	43.82	43.82	43.82	-2.19%	1,498
Sep 21, 2026	45.28	45.28	44.37	44.80	44.80	0.58%	1,982
Sep 18, 2026	44.48	44.50	43.97	44.54	44.54	-1.35%	523
Sep 17, 2026	44.33	44.99	44.33	45.15	45.15	2.24%	1,926
Sep 16, 2026	43.75	44.09	43.75	44.16	44.16	1.17%	110
Sep 15, 2026	43.10	43.95	43.10	43.65	43.65	-0.34%	1,056
Sep 14, 2026	43.51	43.80	43.39	43.80	43.80	1.41%	1,693
Sep 11, 2026	43.19	43.19	43.19	43.19	43.19	0.33%	-
Sep 10, 2026	43.18	43.32	42.96	43.05	43.05	0.28%	450
Sep 9, 2026	43.55	43.55	42.95	42.93	42.93	-1.42%	1,393
Sep 8, 2026	43.36	43.61	43.34	43.55	43.55	-1.38%	2,301
Sep 7, 2026	44.16	44.16	44.16	44.16	44.16	-0.70%	-
Sep 4, 2026	44.53	44.53	44.29	44.47	44.47	0.66%	1,101
Sep 3, 2026	44.18	44.18	44.18	44.18	44.18	2.29%	-
Sep 2, 2026	43.66	43.66	43.47	43.19	43.19	-0.99%	180
Sep 1, 2026	43.22	43.75	43.22	43.62	43.62	1.09%	298
Aug 31, 2026	43.51	43.51	43.21	43.15	43.15	-1.30%	420
Aug 28, 2026	43.51	43.51	43.19	43.72	43.72	1.98%	2,850
Aug 27, 2026	43.43	43.43	42.69	42.87	42.87	-1.99%	976
Aug 26, 2026	43.85	43.85	43.84	43.74	43.74	-	588
Aug 25, 2026	44.06	44.10	44.06	43.74	43.74	-0.79%	650
Aug 24, 2026	43.87	44.12	43.78	44.09	44.09	0.98%	587
Aug 21, 2026	43.64	43.81	43.64	43.66	43.66	0.09%	322
Aug 20, 2026	45.58	45.58	43.34	43.62	43.62	-1.04%	1,431
Aug 19, 2026	44.29	44.34	44.23	44.08	44.08	-1.30%	168
Aug 18, 2026	44.31	44.62	44.31	44.66	44.66	0.04%	402
Aug 17, 2026	44.83	44.83	44.83	44.64	44.64	-0.60%	2
Aug 14, 2026	44.94	44.94	44.94	44.91	44.91	0.60%	250
Aug 13, 2026	44.90	44.94	44.70	44.64	44.64	-0.36%	791
Aug 12, 2026	44.96	44.96	44.58	44.80	44.80	-0.36%	88
Aug 11, 2026	44.86	44.96	44.53	44.96	44.96	0.22%	907
Aug 10, 2026	44.75	44.83	44.63	44.86	44.86	-0.40%	790
Aug 7, 2026	45.22	45.58	45.14	45.04	45.04	-0.22%	5,287
Aug 6, 2026	45.20	45.28	45.06	45.14	45.14	1.07%	1,317
Aug 5, 2026	44.58	44.96	44.41	44.66	44.66	-0.02%	1,181
Aug 4, 2026	44.55	44.73	44.54	44.67	44.67	-0.49%	1,915
Aug 3, 2026	44.95	44.95	44.63	44.89	44.89	-0.49%	4,506
Jul 31, 2026	45.00	45.23	44.93	45.11	45.11	-0.40%	1,631
Jul 30, 2026	45.39	45.43	45.36	45.29	45.29	0.91%	1,155
Jul 29, 2026	44.94	45.04	44.86	44.88	44.88	-1.51%	2,720
Jul 28, 2026	45.34	45.52	45.28	45.57	45.57	0.53%	2,705
Jul 27, 2026	45.20	45.48	45.16	45.33	45.33	1.18%	3,288
Jul 24, 2026	44.62	44.76	44.61	44.80	44.80	0.29%	3,188
Jul 23, 2026	44.80	44.90	44.50	44.67	44.67	-0.76%	1,465
Jul 22, 2026	44.79	45.45	44.79	45.01	45.01	0.74%	1,897
Jul 21, 2026	44.82	44.82	44.51	44.68	44.68	-0.25%	2,155
Jul 20, 2026	44.83	44.83	44.73	44.79	44.79	0.29%	451