BIT:1CS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.53	40.53	40.53	40.53	-	0.37%	-
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
May 18, 2026	38.91	40.15	38.91	40.07	40.07	2.61%	1,172
May 15, 2026	39.43	39.65	39.15	39.05	39.05	-1.24%	1,445
May 14, 2026	39.26	39.59	39.25	39.54	39.54	1.28%	821
May 13, 2026	39.04	39.11	38.77	39.04	39.04	-0.13%	1,053
May 12, 2026	39.61	39.61	38.92	39.09	39.09	-1.31%	886
May 11, 2026	39.42	39.62	38.46	39.61	39.61	2.30%	3,131
May 8, 2026	41.00	41.54	40.99	41.04	38.72	-1.16%	2,686
May 7, 2026	41.75	41.75	41.51	41.52	39.17	-0.81%	297
May 6, 2026	43.12	43.12	41.09	41.86	39.49	3.82%	2,100
May 5, 2026	40.24	40.62	40.24	40.32	38.04	0.83%	809
May 4, 2026	40.78	40.78	40.00	39.99	37.73	-2.32%	1,845
Apr 30, 2026	40.12	41.04	40.07	40.94	38.63	1.84%	4,280
Apr 29, 2026	40.59	40.59	40.17	40.20	37.93	-2.07%	1,390
Apr 28, 2026	40.94	41.11	40.94	41.05	38.73	0.71%	1,430
Apr 27, 2026	40.88	40.98	40.88	40.76	38.46	-0.68%	782
Apr 24, 2026	41.33	41.41	40.90	41.04	38.72	-0.97%	714
Apr 23, 2026	41.50	41.50	40.95	41.44	39.10	0.14%	1,645
Apr 22, 2026	42.25	42.33	41.37	41.38	39.04	-2.34%	2,551
Apr 21, 2026	42.39	42.89	42.34	42.37	39.97	0.05%	2,202
Apr 20, 2026	41.91	42.43	40.94	42.35	39.96	-0.82%	851
Apr 17, 2026	42.39	42.85	42.29	42.70	40.29	0.59%	8,556
Apr 16, 2026	42.13	42.71	42.13	42.45	40.05	0.69%	2,917
Apr 15, 2026	42.05	42.10	41.59	42.16	39.78	0.91%	4,153
Apr 14, 2026	41.38	41.62	41.36	41.78	39.42	1.43%	3,466
Apr 13, 2026	41.13	41.13	40.79	41.19	38.86	0.02%	3,599
Apr 10, 2026	41.22	41.58	41.22	41.18	38.85	-0.10%	720
Apr 9, 2026	41.50	42.00	41.03	41.22	38.89	-0.22%	7,402
Apr 8, 2026	41.60	41.65	41.01	41.31	38.97	2.38%	4,537
Apr 7, 2026	40.72	41.10	40.50	40.35	38.07	-0.20%	4,701
Apr 2, 2026	40.13	40.58	40.00	40.43	38.14	0.52%	1,161
Apr 1, 2026	40.00	40.43	39.98	40.22	37.95	2.92%	3,888
Mar 31, 2026	39.41	39.46	39.27	39.08	36.87	0.80%	1,203
Mar 30, 2026	38.23	38.77	38.23	38.77	36.58	2.08%	1,683
Mar 27, 2026	38.00	38.19	38.00	37.98	35.83	0.32%	310
Mar 26, 2026	37.73	37.95	37.62	37.86	35.72	-0.55%	1,620
Mar 25, 2026	38.57	38.57	38.13	38.07	35.92	0.55%	227
Mar 24, 2026	37.85	38.00	37.58	37.86	35.72	0.03%	3,973
Mar 23, 2026	37.03	38.38	36.60	37.85	35.71	-0.13%	798
Mar 20, 2026	38.54	38.60	37.91	37.90	35.76	-1.40%	769
Mar 19, 2026	38.59	38.80	38.33	38.44	36.27	-1.86%	428
Mar 18, 2026	39.57	39.57	39.04	39.17	36.96	-	817
Mar 17, 2026	38.46	39.26	38.46	39.17	36.96	1.85%	1,122
Mar 16, 2026	38.97	38.97	37.98	38.46	36.29	0.31%	773