BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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