BIT:1CS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	44.68	44.68	44.50	44.66	44.66	0.61%	915
Jul 16, 2026	44.08	44.41	43.98	44.39	44.39	1.16%	832
Jul 15, 2026	43.92	44.06	43.81	43.88	43.88	-1.33%	1,338
Jul 14, 2026	44.10	44.47	44.09	44.47	44.47	0.79%	1,513
Jul 13, 2026	44.04	44.26	44.04	44.12	44.12	-0.02%	395
Jul 10, 2026	44.31	44.49	44.13	44.13	44.13	-0.23%	721
Jul 9, 2026	44.01	44.30	44.01	44.23	44.23	0.89%	3,484
Jul 8, 2026	43.59	44.00	43.41	43.84	43.84	-1.06%	1,020
Jul 7, 2026	43.69	44.53	43.69	44.31	44.31	0.34%	3,421
Jul 6, 2026	43.93	44.22	43.93	44.16	44.16	0.96%	1,436
Jul 3, 2026	43.80	43.80	43.67	43.74	43.74	-0.66%	587
Jul 2, 2026	43.64	44.00	43.64	44.03	44.03	1.31%	1,504
Jul 1, 2026	43.57	43.69	43.22	43.46	43.46	-1.18%	2,109
Jun 30, 2026	43.48	44.10	43.47	43.98	43.98	0.85%	3,611
Jun 29, 2026	43.41	43.70	43.40	43.61	43.61	0.69%	3,297
Jun 26, 2026	43.01	44.24	42.95	43.31	43.31	0.72%	8,013
Jun 25, 2026	42.82	43.19	42.81	43.00	43.00	0.44%	1,799
Jun 24, 2026	42.48	42.88	42.48	42.81	42.81	0.21%	1,637
Jun 23, 2026	42.62	42.74	42.52	42.72	42.72	0.75%	5,680
Jun 22, 2026	42.54	42.79	42.28	42.40	42.40	-0.35%	3,019
Jun 19, 2026	42.45	42.58	42.32	42.55	42.55	0.28%	973
Jun 18, 2026	41.00	42.50	41.00	42.43	42.43	-0.09%	3,699
Jun 17, 2026	42.32	42.51	42.23	42.47	42.47	0.14%	1,560
Jun 16, 2026	41.95	42.48	41.95	42.41	42.41	1.44%	3,655
Jun 15, 2026	41.40	42.00	41.40	41.81	41.81	1.83%	3,732
Jun 12, 2026	42.45	42.45	40.85	41.06	41.06	1.28%	1,979
Jun 11, 2026	40.53	40.64	40.53	40.54	40.54	-	115
Jun 10, 2026	40.50	40.53	40.22	40.54	40.54	0.85%	646
Jun 9, 2026	42.50	42.50	39.95	40.20	40.20	1.54%	3,867
Jun 8, 2026	39.56	39.77	39.54	39.59	39.59	0.20%	2,433
Jun 5, 2026	39.41	39.51	39.41	39.51	39.51	0.61%	80
Jun 4, 2026	39.29	39.33	39.23	39.27	39.27	0.46%	520
Jun 3, 2026	39.22	39.22	39.15	39.09	39.09	-1.78%	615
Jun 2, 2026	39.68	39.83	39.58	39.80	39.80	0.91%	497
Jun 1, 2026	39.44	39.49	39.13	39.44	39.44	-1.08%	2,753
May 29, 2026	39.78	40.08	39.65	39.87	39.87	0.35%	4,296
May 28, 2026	40.50	40.50	39.78	39.73	39.73	-1.97%	1,573
May 27, 2026	40.53	40.62	40.53	40.53	40.53	0.37%	1,545
May 26, 2026	40.85	40.92	40.36	40.38	40.38	-0.35%	1,957
May 25, 2026	40.35	40.59	40.27	40.52	40.52	1.10%	2,005
May 22, 2026	40.21	40.37	40.07	40.08	40.08	-0.35%	1,025
May 21, 2026	40.54	40.57	40.10	40.22	40.22	-0.72%	1,362
May 20, 2026	39.41	40.59	39.41	40.51	40.51	0.37%	204
May 19, 2026	40.23	40.43	40.22	40.36	40.36	0.72%	1,154