BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	44.69	44.69	44.69	45.43	45.43	1.19%	9
May 26, 2026	45.11	45.11	44.93	44.90	44.90	-1.30%	161
May 25, 2026	45.49	45.49	45.49	45.49	45.49	0.11%	-
May 22, 2026	45.53	45.72	45.15	45.44	45.44	2.53%	668
May 21, 2026	44.42	44.60	44.38	44.32	44.32	2.45%	222
May 20, 2026	42.50	42.50	42.50	43.26	43.26	-2.89%	83
May 19, 2026	43.95	44.78	43.39	44.54	44.54	3.23%	446
May 18, 2026	43.15	43.15	43.15	43.15	43.15	7.27%	-
May 15, 2026	40.22	40.22	40.22	40.22	40.22	2.20%	-
May 14, 2026	39.90	40.43	39.90	39.63	39.35	-1.55%	100
May 13, 2026	41.39	42.04	39.85	40.26	39.97	-2.71%	230
May 12, 2026	42.93	42.93	40.81	41.38	41.09	-10.64%	363
May 11, 2026	46.30	46.30	46.30	46.30	45.98	6.31%	137
May 8, 2026	44.45	45.54	42.36	43.55	43.25	-1.74%	277
May 7, 2026	44.65	45.55	44.65	44.32	44.01	1.05%	25
May 6, 2026	45.84	45.84	45.84	43.86	43.55	-0.26%	100
May 5, 2026	44.00	44.00	42.76	43.98	43.67	-2.46%	68
May 4, 2026	45.00	46.08	45.00	45.09	44.77	-0.10%	611
Apr 30, 2026	45.92	45.92	45.92	45.13	44.81	-3.21%	24
Apr 29, 2026	49.47	49.47	43.94	46.63	46.30	-1.62%	189
Apr 28, 2026	47.40	47.40	47.40	47.40	47.06	0.51%	-
Apr 27, 2026	46.88	47.19	46.88	47.16	46.83	0.86%	35
Apr 24, 2026	47.42	47.42	46.70	46.76	46.43	-1.38%	22
Apr 23, 2026	47.41	47.41	47.41	47.41	47.08	-6.36%	-
Apr 22, 2026	52.73	52.73	52.73	50.63	50.28	-5.35%	1
Apr 21, 2026	51.29	52.50	51.29	53.49	53.12	3.12%	163
Apr 20, 2026	51.87	51.87	51.87	51.87	51.51	-0.25%	-
Apr 17, 2026	52.00	52.00	52.00	52.00	51.64	0.78%	-
Apr 16, 2026	51.60	51.60	51.60	51.60	51.24	-0.02%	-
Apr 15, 2026	51.61	51.61	51.61	51.61	51.25	0.74%	-
Apr 14, 2026	51.23	51.23	51.23	51.23	50.87	-0.49%	-
Apr 13, 2026	51.48	51.48	51.48	51.48	51.12	4.59%	-
Apr 10, 2026	49.22	49.22	49.22	49.22	48.88	1.09%	-
Apr 9, 2026	48.69	48.69	48.69	48.69	48.35	-7.20%	-
Apr 8, 2026	52.47	52.47	52.47	52.47	52.10	-1.26%	-
Apr 7, 2026	53.22	53.22	53.22	53.14	52.77	-1.01%	57
Apr 2, 2026	53.68	53.68	53.68	53.68	53.30	1.21%	-
Apr 1, 2026	53.04	53.04	53.04	53.04	52.67	-0.06%	-
Mar 31, 2026	53.07	53.07	53.07	53.07	52.70	-0.38%	-
Mar 30, 2026	53.27	53.27	53.27	53.27	52.90	2.21%	-
Mar 27, 2026	52.12	52.12	52.12	52.12	51.76	-0.93%	-
Mar 26, 2026	52.61	52.61	52.61	52.61	52.24	1.86%	-
Mar 25, 2026	51.65	51.65	51.65	51.65	51.29	-1.07%	-
Mar 24, 2026	52.21	52.21	52.21	52.21	51.84	-2.37%	-
Mar 23, 2026	53.48	53.48	53.48	53.48	53.11	0.26%	-
Mar 20, 2026	53.34	53.34	53.34	53.34	52.97	0.19%	-
Mar 19, 2026	53.24	53.24	53.24	53.24	52.87	-0.30%	-
Mar 18, 2026	53.40	53.40	53.40	53.40	53.03	0.15%	-
Mar 17, 2026	53.32	53.32	53.32	53.32	52.95	0.49%	-
Mar 16, 2026	53.06	53.06	53.06	53.06	52.69	-0.41%	-