BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	94.02	95.07	93.77	94.50	94.50	2.06%	507
Sep 24, 2026	92.73	92.73	92.73	92.59	92.59	-0.52%	7
Sep 23, 2026	93.42	93.50	93.04	93.07	93.07	0.20%	410
Sep 22, 2026	97.00	97.22	92.88	92.88	92.88	-2.93%	715
Sep 21, 2026	95.35	96.01	95.00	95.68	95.68	0.94%	15
Sep 18, 2026	95.91	96.29	95.91	94.79	94.79	-2.01%	17
Sep 17, 2026	94.91	96.80	94.91	96.73	96.73	0.85%	12
Sep 16, 2026	95.89	96.05	95.55	95.91	95.91	-0.28%	7
Sep 15, 2026	95.30	96.05	95.18	96.18	96.18	0.26%	147
Sep 14, 2026	96.24	96.30	95.15	95.93	95.93	-0.15%	91
Sep 11, 2026	93.24	95.75	93.24	96.07	96.07	2.55%	83
Sep 10, 2026	93.42	93.42	93.42	93.68	93.68	-0.40%	2
Sep 9, 2026	93.21	94.06	93.21	94.06	94.06	0.03%	20
Sep 8, 2026	94.12	94.12	94.12	94.03	94.03	-0.15%	30
Sep 7, 2026	94.00	94.10	93.49	94.17	94.17	0.14%	251
Sep 4, 2026	94.07	94.07	94.00	94.04	94.04	-0.15%	26
Sep 3, 2026	94.18	94.18	94.18	94.18	94.18	0.02%	-
Sep 2, 2026	94.88	94.88	93.96	94.16	94.16	-0.06%	547
Sep 1, 2026	95.64	95.64	94.00	94.22	94.22	-0.52%	24
Aug 31, 2026	95.00	95.88	94.35	94.71	94.71	-0.97%	61
Aug 28, 2026	96.29	96.29	95.64	95.64	95.64	-0.58%	14
Aug 27, 2026	96.28	96.28	96.10	96.20	96.20	0.29%	220
Aug 26, 2026	95.37	96.12	94.93	95.92	95.92	0.86%	310
Aug 25, 2026	94.94	96.26	94.94	95.10	95.10	0.32%	628
Aug 24, 2026	94.52	94.80	94.15	94.80	94.80	-0.73%	911
Aug 21, 2026	94.08	94.57	93.93	95.50	95.50	0.76%	312
Aug 20, 2026	95.00	95.49	95.00	94.78	94.78	-1.02%	83
Aug 19, 2026	96.49	96.50	95.76	95.76	95.76	-0.03%	2,184
Aug 18, 2026	96.93	97.12	95.37	95.79	95.79	-1.38%	404
Aug 17, 2026	96.26	98.04	95.70	97.13	97.13	1.83%	2,223
Aug 14, 2026	98.52	98.52	95.60	95.38	95.38	-2.79%	2,419
Aug 13, 2026	103.04	103.04	97.10	98.12	98.12	-8.09%	3,712
Aug 12, 2026	104.78	107.48	104.78	106.76	106.76	1.89%	174
Aug 11, 2026	106.64	107.18	105.70	104.78	104.78	-1.85%	301
Aug 10, 2026	105.04	107.34	105.04	106.76	106.76	1.99%	435
Aug 7, 2026	105.50	105.64	104.68	104.68	104.68	-0.53%	143
Aug 6, 2026	105.90	106.46	105.68	105.24	105.24	0.08%	112
Aug 5, 2026	108.10	108.22	105.16	105.16	105.16	0.52%	455
Aug 4, 2026	101.02	105.00	101.00	104.62	104.62	3.95%	576
Aug 3, 2026	101.06	101.78	99.73	100.64	100.64	1.09%	473
Jul 31, 2026	99.20	99.68	99.20	99.55	99.55	1.60%	88
Jul 30, 2026	97.98	97.98	97.98	97.98	97.98	-3.87%	-
Jul 29, 2026	101.64	102.66	101.64	101.92	101.92	-0.27%	80
Jul 28, 2026	100.90	100.96	100.16	102.20	102.20	2.54%	577
Jul 27, 2026	99.66	99.66	99.66	99.67	99.67	0.57%	44
Jul 24, 2026	98.85	98.85	98.74	99.11	99.11	0.24%	46
Jul 23, 2026	98.50	98.97	98.50	98.87	98.87	-0.23%	246
Jul 22, 2026	98.16	99.10	98.16	99.10	99.10	1.45%	434
Jul 21, 2026	98.43	98.94	97.68	97.68	97.68	-0.37%	378
Jul 20, 2026	98.19	98.99	98.04	98.04	98.04	0.26%	144