BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	71.95	71.95	71.95	71.95	-	1.64%	80
Apr 16, 2026	70.07	70.79	70.07	70.79	70.79	3.15%	71
Apr 15, 2026	70.10	70.10	68.64	68.63	68.63	-0.92%	105
Apr 14, 2026	69.18	69.27	69.18	69.27	69.27	-0.66%	26
Apr 13, 2026	69.84	70.05	69.84	69.73	69.73	-0.74%	551
Apr 10, 2026	71.24	71.24	70.74	70.25	70.25	-0.85%	200
Apr 9, 2026	71.75	72.30	71.09	70.85	70.85	1.00%	275
Apr 8, 2026	70.72	70.72	70.15	70.15	70.15	1.31%	220
Apr 7, 2026	68.40	68.76	68.40	69.24	69.24	1.17%	300
Apr 2, 2026	66.37	66.37	66.37	68.44	68.44	1.74%	70
Apr 1, 2026	67.27	67.27	67.27	67.27	67.27	1.02%	-
Mar 31, 2026	67.98	67.98	66.59	66.59	66.59	-2.50%	78
Mar 30, 2026	69.83	70.00	69.83	68.30	68.30	-2.09%	54
Mar 27, 2026	69.76	69.76	69.76	69.76	69.76	-2.71%	-
Mar 26, 2026	71.70	71.70	71.70	71.70	71.70	1.69%	-
Mar 25, 2026	70.56	71.00	70.42	70.51	70.51	1.25%	453
Mar 24, 2026	67.87	69.64	67.87	69.64	69.64	2.61%	75
Mar 23, 2026	66.97	67.60	66.97	67.87	67.87	0.27%	152
Mar 20, 2026	68.08	68.08	68.08	67.69	67.69	-0.46%	1
Mar 19, 2026	67.19	67.67	67.14	68.00	68.00	-1.09%	5
Mar 18, 2026	69.41	69.41	68.60	68.75	68.75	-0.58%	26
Mar 17, 2026	70.66	70.66	68.61	69.15	69.15	0.90%	17
Mar 16, 2026	68.49	68.64	68.49	68.53	68.53	0.35%	62
Mar 13, 2026	67.74	68.35	67.74	68.29	68.29	1.13%	276
Mar 12, 2026	67.28	67.34	66.95	67.53	67.53	-0.01%	88
Mar 11, 2026	66.74	66.87	66.74	67.54	67.54	0.13%	143
Mar 10, 2026	65.82	67.74	65.67	67.45	67.45	2.91%	690
Mar 9, 2026	67.50	67.50	65.54	65.54	65.54	-3.90%	367
Mar 6, 2026	69.13	69.13	68.14	68.20	68.20	-0.45%	141
Mar 5, 2026	69.51	70.00	68.96	68.51	68.51	-0.03%	808
Mar 4, 2026	68.02	68.53	67.45	68.53	68.53	1.30%	347
Mar 3, 2026	67.21	67.70	67.21	67.65	67.65	1.18%	109
Mar 2, 2026	67.13	67.14	67.13	66.86	66.86	0.74%	7
Feb 27, 2026	66.17	66.28	65.62	66.37	66.37	-0.26%	47
Feb 26, 2026	67.00	67.03	66.54	66.54	66.54	0.18%	76
Feb 25, 2026	66.11	66.81	66.11	66.42	66.42	-0.15%	52
Feb 24, 2026	66.09	66.58	66.09	66.52	66.52	1.23%	161
Feb 23, 2026	66.70	66.99	66.70	65.71	65.71	-1.91%	501
Feb 20, 2026	66.48	66.99	66.48	66.99	66.99	0.84%	498
Feb 19, 2026	66.12	66.12	65.82	66.43	66.43	0.51%	456
Feb 18, 2026	65.29	66.15	64.67	66.09	66.09	1.16%	935
Feb 17, 2026	64.18	65.33	64.18	65.33	65.33	0.85%	82
Feb 16, 2026	62.02	65.27	62.02	64.78	64.78	0.93%	598
Feb 13, 2026	63.40	64.18	62.53	64.18	64.18	-0.31%	1,007
Feb 12, 2026	66.84	67.28	64.00	64.38	64.38	-11.13%	2,292
Feb 11, 2026	72.37	73.03	72.25	72.44	72.44	-1.95%	120
Feb 10, 2026	73.01	73.91	72.85	73.88	73.88	1.41%	263
Feb 9, 2026	71.53	72.10	71.53	72.85	72.85	2.78%	269
Feb 6, 2026	70.14	71.17	69.79	70.88	70.88	0.95%	991
Feb 5, 2026	68.85	69.95	68.85	70.21	70.21	0.11%	170