BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	103.18	103.18	102.38	102.62	102.62	-0.39%	74
Jun 16, 2026	103.56	103.64	102.78	103.02	103.02	-	1,542
Jun 15, 2026	104.74	105.22	103.42	103.02	103.02	-2.61%	238
Jun 12, 2026	105.82	106.22	105.62	105.78	105.78	2.18%	313
Jun 11, 2026	103.64	103.64	102.04	103.52	103.52	-0.10%	326
Jun 10, 2026	103.26	104.60	102.74	103.62	103.62	-0.04%	614
Jun 9, 2026	107.86	107.86	103.98	103.66	103.66	-4.95%	506
Jun 8, 2026	105.98	109.06	105.26	109.06	109.06	0.35%	346
Jun 5, 2026	110.80	111.44	108.34	108.68	108.68	-1.54%	541
Jun 4, 2026	110.80	111.38	106.76	110.38	110.38	-0.38%	1,010
Jun 3, 2026	110.68	110.90	108.26	110.80	110.80	1.26%	894
Jun 2, 2026	103.74	109.72	103.74	109.42	109.42	5.17%	1,575
Jun 1, 2026	103.50	104.44	101.98	104.04	104.04	1.98%	389
May 29, 2026	102.28	102.28	100.98	102.02	102.02	-0.35%	741
May 28, 2026	102.96	103.54	102.38	102.38	102.38	-0.27%	563
May 27, 2026	101.56	103.10	100.86	102.66	102.66	1.02%	193
May 26, 2026	104.52	104.52	100.86	101.62	101.62	-2.96%	683
May 25, 2026	103.38	105.04	103.22	104.72	104.72	1.18%	998
May 22, 2026	102.32	106.18	98.10	103.50	103.50	2.82%	4,588
May 21, 2026	98.28	101.14	98.25	100.66	100.66	1.21%	1,852
May 20, 2026	99.64	100.70	99.41	99.46	99.46	0.12%	427
May 19, 2026	102.32	102.40	99.34	99.34	99.34	-0.76%	344
May 18, 2026	101.00	102.20	100.02	100.10	100.10	-0.44%	789
May 15, 2026	98.30	101.58	96.00	100.54	100.54	-0.02%	2,673
May 14, 2026	103.72	104.68	98.82	100.56	100.56	17.28%	4,256
May 13, 2026	84.96	85.96	84.46	85.74	85.74	2.74%	418
May 12, 2026	85.63	85.63	83.45	83.45	83.45	0.45%	697
May 11, 2026	81.97	82.46	81.05	83.08	83.08	2.28%	38
May 8, 2026	78.62	81.51	78.62	81.23	81.23	3.85%	455
May 7, 2026	78.02	78.48	78.02	78.22	78.22	0.86%	260
May 6, 2026	78.98	79.50	77.92	77.55	77.55	-2.55%	297
May 5, 2026	79.38	79.79	79.38	79.58	79.58	0.54%	260
May 4, 2026	78.30	79.15	78.21	79.15	79.15	2.50%	209
Apr 30, 2026	75.98	76.36	75.98	77.22	77.22	2.01%	165
Apr 29, 2026	74.28	75.70	74.28	75.70	75.70	1.76%	270
Apr 28, 2026	74.39	74.39	74.39	74.39	74.39	-0.37%	-
Apr 27, 2026	75.21	75.71	75.18	74.67	74.67	-1.59%	41
Apr 24, 2026	75.64	75.64	75.09	75.88	75.88	-0.85%	6
Apr 23, 2026	76.38	76.53	75.66	76.53	76.53	0.20%	592
Apr 22, 2026	76.58	76.85	76.58	76.38	76.38	1.25%	18
Apr 21, 2026	74.70	75.44	74.70	75.44	75.44	1.45%	95
Apr 20, 2026	73.19	74.51	73.19	74.36	74.36	2.62%	98
Apr 17, 2026	71.95	72.37	71.72	72.46	72.46	2.36%	204
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