BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	71.88	71.88	71.88	71.88	71.88	0.28%	-
Jan 20, 2026	71.68	71.68	71.68	71.68	71.68	-0.49%	-
Jan 19, 2026	72.95	72.95	72.95	72.03	72.03	-1.34%	27
Jan 16, 2026	73.47	73.47	73.47	73.01	73.01	-1.18%	26
Jan 15, 2026	75.44	75.44	75.44	73.88	73.88	-0.98%	1
Jan 14, 2026	74.61	74.61	74.61	74.61	74.61	2.23%	-
Jan 13, 2026	72.98	72.98	72.98	72.98	72.98	-0.40%	-
Jan 12, 2026	73.27	73.27	73.27	73.27	73.27	-0.43%	-
Jan 9, 2026	73.59	73.59	73.59	73.59	73.59	0.37%	-
Jan 8, 2026	73.32	73.32	73.32	73.32	73.32	1.93%	-
Jan 7, 2026	71.93	71.93	71.93	71.93	71.93	0.66%	-
Jan 6, 2026	71.46	71.46	71.46	71.46	71.46	2.09%	-
Jan 5, 2026	70.00	70.00	70.00	70.00	70.00	0.56%	-
Jan 2, 2026	69.61	69.61	69.61	69.61	69.61	-3.05%	-
Dec 30, 2025	71.80	71.80	71.80	71.80	71.80	-0.77%	-
Dec 29, 2025	72.36	72.36	72.36	72.36	72.36	0.60%	-
Dec 23, 2025	71.93	71.93	71.93	71.93	71.93	-0.72%	-
Dec 22, 2025	72.45	72.45	72.45	72.45	72.45	1.66%	-
Dec 19, 2025	73.46	73.46	72.92	71.27	71.27	-0.61%	10
Dec 18, 2025	71.71	71.71	71.71	71.71	71.71	-0.32%	-
Dec 17, 2025	71.94	71.94	71.94	71.94	71.94	1.40%	-
Dec 16, 2025	70.95	70.95	70.95	70.95	70.95	-0.44%	-
Dec 15, 2025	71.26	71.26	71.26	71.26	71.26	-2.21%	-
Dec 12, 2025	72.87	72.87	72.87	72.87	72.87	2.20%	-
Dec 11, 2025	71.30	71.30	71.30	71.30	71.30	1.73%	-
Dec 10, 2025	70.09	70.09	70.09	70.09	70.09	0.09%	-
Dec 9, 2025	70.03	70.03	70.03	70.03	70.03	0.78%	-
Dec 8, 2025	69.49	69.49	69.49	69.49	69.49	0.27%	-
Dec 5, 2025	69.30	69.30	69.30	69.30	69.30	1.23%	-
Dec 4, 2025	68.46	68.46	68.46	68.46	68.46	1.02%	-
Dec 3, 2025	67.77	67.77	67.77	67.77	67.77	1.99%	-
Dec 2, 2025	66.45	66.45	66.45	66.45	66.45	-1.09%	-
Dec 1, 2025	67.18	67.18	67.18	67.18	67.18	0.13%	-
Nov 28, 2025	67.09	67.09	67.09	67.09	67.09	0.57%	-
Nov 27, 2025	66.71	66.71	66.71	66.71	66.71	0.35%	-
Nov 26, 2025	66.48	66.48	66.48	66.48	66.48	1.42%	-
Nov 25, 2025	65.55	65.55	65.55	65.55	65.55	0.38%	-
Nov 24, 2025	65.30	65.30	65.30	65.30	65.30	-0.44%	-
Nov 21, 2025	65.59	65.59	65.59	65.59	65.59	4.54%	-
Nov 20, 2025	62.74	62.74	62.74	62.74	62.74	0.43%	-
Nov 19, 2025	62.47	62.47	62.47	62.47	62.47	1.86%	-
Nov 18, 2025	61.33	61.33	61.33	61.33	61.33	-2.29%	10
Nov 17, 2025	62.77	62.77	62.77	62.77	62.77	-0.77%	-
Nov 14, 2025	63.26	63.26	63.26	63.26	63.26	-0.72%	-
Nov 13, 2025	63.72	63.72	63.72	63.72	63.72	-0.03%	-
Nov 12, 2025	63.74	63.74	63.74	63.74	63.74	0.97%	-
Nov 11, 2025	63.13	63.13	63.13	63.13	63.13	0.64%	-
Nov 10, 2025	63.58	63.58	63.58	62.73	62.73	-0.32%	9
Nov 7, 2025	62.93	62.93	62.93	62.93	62.93	0.02%	-
Nov 6, 2025	62.92	62.92	62.92	62.92	62.92	-2.30%	-