BIT:1CSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	99.47	100.04	99.37	99.40	-	-1.29%	768
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
May 18, 2026	101.00	102.20	100.02	100.10	99.73	-0.44%	789
May 15, 2026	98.30	101.58	96.00	100.54	100.17	-0.02%	2,673
May 14, 2026	103.72	104.68	98.82	100.56	100.19	17.28%	4,256
May 13, 2026	84.96	85.96	84.46	85.74	85.42	2.74%	418
May 12, 2026	85.63	85.63	83.45	83.45	83.14	0.45%	697
May 11, 2026	81.97	82.46	81.05	83.08	82.77	2.28%	38
May 8, 2026	78.62	81.51	78.62	81.23	80.93	3.85%	455
May 7, 2026	78.02	78.48	78.02	78.22	77.93	0.86%	260
May 6, 2026	78.98	79.50	77.92	77.55	77.26	-2.55%	297
May 5, 2026	79.38	79.79	79.38	79.58	79.28	0.54%	260
May 4, 2026	78.30	79.15	78.21	79.15	78.86	2.50%	209
Apr 30, 2026	75.98	76.36	75.98	77.22	76.93	2.01%	165
Apr 29, 2026	74.28	75.70	74.28	75.70	75.42	1.76%	270
Apr 28, 2026	74.39	74.39	74.39	74.39	74.11	-0.37%	-