BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	94.98	97.87	94.50	97.79	97.79	3.16%	642
Jul 16, 2026	97.08	97.08	94.45	94.79	94.79	-2.45%	952
Jul 15, 2026	102.50	102.50	97.05	97.17	97.17	-6.55%	121
Jul 14, 2026	103.44	103.44	103.44	103.98	103.98	-1.01%	4
Jul 13, 2026	105.46	105.70	104.16	105.04	105.04	-0.06%	496
Jul 10, 2026	103.36	104.88	102.60	105.10	105.10	1.51%	76
Jul 9, 2026	100.34	103.40	100.34	103.54	103.54	4.90%	1,037
Jul 8, 2026	98.05	98.70	97.37	98.70	98.70	-0.05%	132
Jul 7, 2026	99.47	100.04	98.40	98.75	98.75	-1.94%	485
Jul 6, 2026	98.80	101.14	98.43	100.70	100.70	-15.86%	835
Jul 3, 2026	119.68	119.68	119.68	119.68	119.68	21.99%	-
Jul 2, 2026	102.26	102.26	98.47	98.47	98.10	-3.71%	562
Jul 1, 2026	103.60	103.60	102.72	102.26	101.88	-1.08%	207
Jun 30, 2026	102.44	102.48	102.44	103.38	102.99	0.90%	23
Jun 29, 2026	100.46	100.50	100.46	102.46	102.08	1.93%	45
Jun 26, 2026	105.02	105.02	100.74	100.52	100.15	-3.83%	475
Jun 25, 2026	104.84	106.42	104.84	104.52	104.13	-2.19%	356
Jun 24, 2026	107.02	107.02	106.50	106.86	106.46	1.19%	342
Jun 23, 2026	105.62	105.62	104.30	105.60	105.21	0.15%	1,098
Jun 22, 2026	103.96	104.20	103.48	105.44	105.05	1.93%	34
Jun 19, 2026	103.18	103.32	102.52	103.44	103.05	0.70%	342
Jun 18, 2026	102.08	102.82	101.38	102.72	102.34	0.10%	1,514
Jun 17, 2026	103.18	103.18	102.38	102.62	102.24	-0.39%	74
Jun 16, 2026	103.56	103.64	102.78	103.02	102.64	-	1,542
Jun 15, 2026	104.74	105.22	103.42	103.02	102.64	-2.61%	238
Jun 12, 2026	105.82	106.22	105.62	105.78	105.39	2.18%	313
Jun 11, 2026	103.64	103.64	102.04	103.52	103.13	-0.10%	326
Jun 10, 2026	103.26	104.60	102.74	103.62	103.23	-0.04%	614
Jun 9, 2026	107.86	107.86	103.98	103.66	103.27	-4.95%	506
Jun 8, 2026	105.98	109.06	105.26	109.06	108.65	0.35%	346
Jun 5, 2026	110.80	111.44	108.34	108.68	108.27	-1.54%	541
Jun 4, 2026	110.80	111.38	106.76	110.38	109.97	-0.38%	1,010
Jun 3, 2026	110.68	110.90	108.26	110.80	110.39	1.26%	894
Jun 2, 2026	103.74	109.72	103.74	109.42	109.01	5.17%	1,575
Jun 1, 2026	103.50	104.44	101.98	104.04	103.65	1.98%	389
May 29, 2026	102.28	102.28	100.98	102.02	101.64	-0.35%	741
May 28, 2026	102.96	103.54	102.38	102.38	102.00	-0.27%	563
May 27, 2026	101.56	103.10	100.86	102.66	102.28	1.02%	193
May 26, 2026	104.52	104.52	100.86	101.62	101.24	-2.96%	683
May 25, 2026	103.38	105.04	103.22	104.72	104.33	1.18%	998
May 22, 2026	102.32	106.18	98.10	103.50	103.11	2.82%	4,588
May 21, 2026	98.28	101.14	98.25	100.66	100.28	1.21%	1,852
May 20, 2026	99.64	100.70	99.41	99.46	99.09	0.12%	427
May 19, 2026	102.32	102.40	99.34	99.34	98.97	-0.76%	344