BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	52.61	52.61	52.61	52.61	52.61	1.86%	-
Mar 25, 2026	51.65	51.65	51.65	51.65	51.65	-1.07%	-
Mar 24, 2026	52.21	52.21	52.21	52.21	52.21	-2.37%	-
Mar 23, 2026	53.48	53.48	53.48	53.48	53.48	0.26%	-
Mar 20, 2026	53.34	53.34	53.34	53.34	53.34	0.19%	-
Mar 19, 2026	53.24	53.24	53.24	53.24	53.24	-0.30%	-
Mar 18, 2026	53.40	53.40	53.40	53.40	53.40	0.15%	-
Mar 17, 2026	53.32	53.32	53.32	53.32	53.32	0.49%	-
Mar 16, 2026	53.06	53.06	53.06	53.06	53.06	-0.41%	-
Mar 13, 2026	53.28	53.28	53.28	53.28	53.28	-0.69%	-
Mar 12, 2026	53.65	53.65	53.65	53.65	53.65	-0.20%	-
Mar 11, 2026	53.76	53.76	53.76	53.76	53.76	-1.21%	-
Mar 10, 2026	54.42	54.42	54.42	54.42	54.42	-2.44%	-
Mar 9, 2026	55.78	55.78	55.78	55.78	55.78	-1.45%	-
Mar 6, 2026	56.38	56.38	56.38	56.60	56.60	-0.91%	18
Mar 5, 2026	56.58	56.58	56.58	57.12	57.12	2.16%	5
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