BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.04	54.04	54.04	54.04	54.04	-2.74%	-
Sep 3, 2026	55.56	55.56	55.56	55.56	55.56	1.81%	-
Sep 2, 2026	54.57	54.57	54.57	54.57	54.57	-1.27%	-
Sep 1, 2026	55.05	55.80	55.05	55.27	55.27	0.14%	230
Aug 31, 2026	55.15	55.15	55.15	55.19	55.19	-1.64%	20
Aug 28, 2026	55.30	56.09	55.30	56.11	56.11	2.06%	290
Aug 27, 2026	54.98	54.98	54.98	54.98	54.98	4.25%	-
Aug 26, 2026	53.03	53.03	53.03	52.74	52.74	-1.68%	100
Aug 25, 2026	53.20	53.20	53.20	53.64	53.64	0.64%	32
Aug 24, 2026	53.88	53.88	53.09	53.30	53.30	-1.08%	122
Aug 21, 2026	51.27	51.27	51.27	53.88	53.88	2.12%	52
Aug 20, 2026	52.76	52.76	52.76	52.76	52.76	0.82%	-
Aug 19, 2026	52.33	52.33	52.33	52.33	52.33	4.14%	-
Aug 18, 2026	50.25	50.25	50.25	50.25	50.25	2.34%	-
Aug 17, 2026	49.10	49.10	49.10	49.10	49.10	-2.55%	-
Aug 14, 2026	50.96	50.96	50.96	50.67	50.38	1.28%	250
Aug 13, 2026	50.03	50.03	50.03	50.03	49.75	0.90%	-
Aug 12, 2026	49.59	49.59	49.59	49.59	49.31	-2.74%	-
Aug 11, 2026	50.00	50.00	50.00	50.98	50.69	2.66%	54
Aug 10, 2026	49.66	49.66	49.66	49.66	49.38	0.67%	-
Aug 7, 2026	49.34	49.46	49.33	49.33	49.05	1.75%	195
Aug 6, 2026	46.74	46.75	46.74	48.48	48.21	0.56%	150
Aug 5, 2026	49.20	49.20	49.20	48.21	47.94	2.14%	200
Aug 4, 2026	47.25	47.25	47.25	47.20	46.93	-2.50%	4
Aug 3, 2026	48.41	48.41	48.41	48.41	48.14	3.67%	-
Jul 31, 2026	45.88	46.83	45.88	46.70	46.43	1.71%	29
Jul 30, 2026	48.60	48.60	46.59	45.91	45.65	-5.58%	132
Jul 29, 2026	44.59	47.94	42.36	48.63	48.35	9.05%	2,198
Jul 28, 2026	43.84	44.60	43.84	44.59	44.34	7.01%	258
Jul 27, 2026	40.31	41.73	40.25	41.67	41.44	5.07%	55
Jul 24, 2026	39.66	39.66	39.66	39.66	39.44	6.10%	-
Jul 23, 2026	37.82	37.82	37.82	37.38	37.17	-1.74%	86
Jul 22, 2026	38.04	38.04	38.04	38.04	37.83	-1.45%	-
Jul 21, 2026	38.60	38.60	38.60	38.60	38.38	-0.87%	-
Jul 20, 2026	38.94	38.94	38.94	38.94	38.72	1.84%	-
Jul 17, 2026	38.24	38.24	38.24	38.24	38.02	0.38%	-
Jul 16, 2026	38.09	38.09	38.09	38.09	37.88	0.05%	-
Jul 15, 2026	38.29	38.29	38.29	38.07	37.86	1.21%	300
Jul 14, 2026	37.62	37.62	37.62	37.62	37.40	-3.80%	-
Jul 13, 2026	38.60	38.60	38.60	39.10	38.88	4.04%	88
Jul 10, 2026	39.04	39.04	38.50	37.58	37.37	-0.91%	112
Jul 9, 2026	37.80	37.80	37.80	37.93	37.71	-0.12%	500
Jul 8, 2026	38.06	38.06	38.00	37.97	37.76	-0.69%	1,000
Jul 7, 2026	38.24	38.24	38.24	38.24	38.02	3.45%	-
Jul 6, 2026	37.12	37.12	36.43	36.96	36.75	0.38%	980
Jul 3, 2026	37.48	37.90	36.82	36.82	36.61	0.88%	1,032
Jul 2, 2026	36.30	36.30	36.30	36.50	36.29	1.76%	28
Jul 1, 2026	34.79	34.79	34.79	35.87	35.67	9.16%	50
Jun 30, 2026	34.00	34.00	32.62	32.86	32.68	-5.68%	1,051
Jun 29, 2026	35.10	35.23	35.10	34.84	34.64	0.30%	92