BIT:1CS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	41.75	41.75	41.75	41.75	-	-0.26%	-
May 6, 2026	43.12	43.12	41.09	41.86	41.86	3.82%	2,100
May 5, 2026	40.24	40.62	40.24	40.32	40.32	0.83%	809
May 4, 2026	40.78	40.78	40.00	39.99	39.99	-2.32%	1,845
Apr 30, 2026	40.12	41.04	40.07	40.94	40.94	1.84%	4,280
Apr 29, 2026	40.59	40.59	40.17	40.20	40.20	-2.07%	1,390
Apr 28, 2026	40.94	41.11	40.94	41.05	41.05	0.71%	1,430
Apr 27, 2026	40.88	40.98	40.88	40.76	40.76	-0.68%	782
Apr 24, 2026	41.33	41.41	40.90	41.04	41.04	-0.97%	714
Apr 23, 2026	41.50	41.50	40.95	41.44	41.44	0.14%	1,645
Apr 22, 2026	42.25	42.33	41.37	41.38	41.38	-2.34%	2,551
Apr 21, 2026	42.39	42.89	42.34	42.37	42.37	0.05%	2,202
Apr 20, 2026	41.91	42.43	40.94	42.35	42.35	-0.82%	851
Apr 17, 2026	42.39	42.85	42.29	42.70	42.70	0.59%	8,556
Apr 16, 2026	42.13	42.71	42.13	42.45	42.45	0.69%	2,917
Apr 15, 2026	42.05	42.10	41.59	42.16	42.16	0.91%	4,153
Apr 14, 2026	41.38	41.62	41.36	41.78	41.78	1.43%	3,466
Apr 13, 2026	41.13	41.13	40.79	41.19	41.19	0.02%	3,599
Apr 10, 2026	41.22	41.58	41.22	41.18	41.18	-0.10%	720
Apr 9, 2026	41.50	42.00	41.03	41.22	41.22	-0.22%	7,402
Apr 8, 2026	41.60	41.65	41.01	41.31	41.31	2.38%	4,537
Apr 7, 2026	40.72	41.10	40.50	40.35	40.35	-0.20%	4,701
Apr 2, 2026	40.13	40.58	40.00	40.43	40.43	0.52%	1,161
Apr 1, 2026	40.00	40.43	39.98	40.22	40.22	2.92%	3,888
Mar 31, 2026	39.41	39.46	39.27	39.08	39.08	0.80%	1,203
Mar 30, 2026	38.23	38.77	38.23	38.77	38.77	2.08%	1,683
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