BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	56.23	56.23	55.65	55.91	55.91	1.62%	88
Mar 3, 2026	55.02	55.02	55.02	55.02	55.02	1.91%	-
Mar 2, 2026	53.24	53.24	53.24	53.99	53.99	-0.17%	1
Feb 27, 2026	54.08	54.08	54.08	54.08	54.08	-0.09%	-
Feb 26, 2026	52.93	52.93	52.93	54.13	54.13	5.09%	60
Feb 25, 2026	51.51	51.51	51.51	51.51	51.51	-1.81%	-
Feb 24, 2026	51.45	52.88	51.45	52.46	52.46	-2.69%	30
Feb 23, 2026	55.19	55.19	55.19	53.91	53.91	-1.70%	48
Feb 20, 2026	54.84	54.84	54.84	54.84	54.84	0.02%	-
Feb 19, 2026	54.83	54.83	54.83	54.83	54.83	-2.23%	-
Feb 18, 2026	56.08	56.08	56.08	56.08	56.08	0.56%	-
Feb 17, 2026	55.77	55.77	55.77	55.77	55.77	0.14%	-
Feb 16, 2026	55.41	55.41	55.41	55.69	55.41	-1.12%	-
Feb 13, 2026	56.66	56.66	56.66	56.32	56.04	-5.39%	42
Feb 12, 2026	58.00	58.00	58.00	59.53	59.23	-2.06%	20
Feb 11, 2026	60.48	60.48	60.48	60.78	60.48	-4.43%	-
Feb 10, 2026	63.28	63.28	63.28	63.60	63.28	1.63%	-
Feb 9, 2026	62.27	62.27	62.27	62.58	62.27	-4.00%	-
Feb 6, 2026	64.86	64.86	64.86	65.19	64.86	-0.14%	-
Feb 5, 2026	64.95	64.95	64.95	65.28	64.95	-2.49%	-
Feb 4, 2026	63.39	64.98	58.52	66.95	66.62	4.54%	292
Feb 3, 2026	63.72	63.72	63.72	64.04	63.72	-9.51%	-
Feb 2, 2026	70.42	70.42	70.42	70.77	70.42	2.88%	-
Jan 30, 2026	68.45	68.45	68.45	68.79	68.45	-0.28%	-
Jan 29, 2026	68.64	68.64	68.64	68.98	68.64	-1.81%	-
Jan 28, 2026	69.90	69.90	69.90	70.25	69.90	0.46%	-
Jan 27, 2026	69.58	69.58	69.58	69.93	69.58	-3.00%	-
Jan 26, 2026	71.73	71.73	71.73	72.09	71.73	0.40%	-
Jan 23, 2026	71.44	71.44	71.44	71.80	71.44	1.83%	-
Jan 22, 2026	72.56	72.56	72.56	70.51	70.16	-1.91%	58
Jan 21, 2026	71.52	71.52	71.52	71.88	71.52	0.28%	-
Jan 20, 2026	71.32	71.32	71.32	71.68	71.32	-0.49%	-
Jan 19, 2026	72.95	72.95	72.95	72.03	71.67	-1.34%	27
Jan 16, 2026	73.47	73.47	73.47	73.01	72.65	-1.18%	26
Jan 15, 2026	75.44	75.44	75.44	73.88	73.51	-0.98%	1
Jan 14, 2026	74.24	74.24	74.24	74.61	74.24	2.23%	-
Jan 13, 2026	72.62	72.62	72.62	72.98	72.62	-0.40%	-
Jan 12, 2026	72.90	72.90	72.90	73.27	72.90	-0.43%	-
Jan 9, 2026	73.22	73.22	73.22	73.59	73.22	0.37%	-
Jan 8, 2026	72.95	72.95	72.95	73.32	72.95	1.93%	-
Jan 7, 2026	71.57	71.57	71.57	71.93	71.57	0.66%	-
Jan 6, 2026	71.10	71.10	71.10	71.46	71.10	2.09%	-
Jan 5, 2026	69.65	69.65	69.65	70.00	69.65	0.56%	-
Jan 2, 2026	69.26	69.26	69.26	69.61	69.26	-3.05%	-
Dec 30, 2025	71.44	71.44	71.44	71.80	71.44	-0.77%	-
Dec 29, 2025	72.00	72.00	72.00	72.36	72.00	0.60%	-
Dec 23, 2025	71.57	71.57	71.57	71.93	71.57	-0.72%	-
Dec 22, 2025	72.09	72.09	72.09	72.45	72.09	1.66%	-
Dec 19, 2025	73.46	73.46	72.92	71.27	70.91	-0.61%	10
Dec 18, 2025	71.35	71.35	71.35	71.71	71.35	-0.32%	-