BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	60.78	60.78	60.78	60.78	60.78	-4.43%	-
Feb 10, 2026	63.60	63.60	63.60	63.60	63.60	1.63%	-
Feb 9, 2026	62.58	62.58	62.58	62.58	62.58	-4.00%	-
Feb 6, 2026	65.19	65.19	65.19	65.19	65.19	-0.14%	-
Feb 5, 2026	65.28	65.28	65.28	65.28	65.28	-2.49%	-
Feb 4, 2026	63.39	64.98	58.52	66.95	66.95	4.54%	292
Feb 3, 2026	64.04	64.04	64.04	64.04	64.04	-9.51%	-
Feb 2, 2026	70.77	70.77	70.77	70.77	70.77	2.88%	-
Jan 30, 2026	68.79	68.79	68.79	68.79	68.79	-0.28%	-
Jan 29, 2026	68.98	68.98	68.98	68.98	68.98	-1.81%	-
Jan 28, 2026	70.25	70.25	70.25	70.25	70.25	0.46%	-
Jan 27, 2026	69.93	69.93	69.93	69.93	69.93	-3.00%	-
Jan 26, 2026	72.09	72.09	72.09	72.09	72.09	0.40%	-
Jan 23, 2026	71.80	71.80	71.80	71.80	71.80	1.83%	-
Jan 22, 2026	72.56	72.56	72.56	70.51	70.51	-1.91%	58
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%	-