BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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