BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	50.96	50.96	50.96	50.67	50.67	1.28%	250
Aug 13, 2026	50.03	50.03	50.03	50.03	50.03	0.90%	-
Aug 12, 2026	49.59	49.59	49.59	49.59	49.59	-2.74%	-
Aug 11, 2026	50.00	50.00	50.00	50.98	50.98	2.66%	54
Aug 10, 2026	49.66	49.66	49.66	49.66	49.66	0.67%	-
Aug 7, 2026	49.34	49.46	49.33	49.33	49.33	1.75%	195
Aug 6, 2026	46.74	46.75	46.74	48.48	48.48	0.56%	150
Aug 5, 2026	49.20	49.20	49.20	48.21	48.21	2.14%	200
Aug 4, 2026	47.25	47.25	47.25	47.20	47.20	-2.50%	4
Aug 3, 2026	48.41	48.41	48.41	48.41	48.41	3.67%	-
Jul 31, 2026	45.88	46.83	45.88	46.70	46.70	1.71%	29
Jul 30, 2026	48.60	48.60	46.59	45.91	45.91	-5.58%	132
Jul 29, 2026	44.59	47.94	42.36	48.63	48.63	9.05%	2,198
Jul 28, 2026	43.84	44.60	43.84	44.59	44.59	7.01%	258
Jul 27, 2026	40.31	41.73	40.25	41.67	41.67	5.07%	55
Jul 24, 2026	39.66	39.66	39.66	39.66	39.66	6.10%	-
Jul 23, 2026	37.82	37.82	37.82	37.38	37.38	-1.74%	86
Jul 22, 2026	38.04	38.04	38.04	38.04	38.04	-1.45%	-
Jul 21, 2026	38.60	38.60	38.60	38.60	38.60	-0.87%	-
Jul 20, 2026	38.94	38.94	38.94	38.94	38.94	1.84%	-
Jul 17, 2026	38.24	38.24	38.24	38.24	38.24	0.38%	-
Jul 16, 2026	38.09	38.09	38.09	38.09	38.09	0.05%	-
Jul 15, 2026	38.29	38.29	38.29	38.07	38.07	1.21%	300
Jul 14, 2026	37.62	37.62	37.62	37.62	37.62	-3.80%	-
Jul 13, 2026	38.60	38.60	38.60	39.10	39.10	4.04%	88
Jul 10, 2026	39.04	39.04	38.50	37.58	37.58	-0.91%	112
Jul 9, 2026	37.80	37.80	37.80	37.93	37.93	-0.12%	500
Jul 8, 2026	38.06	38.06	38.00	37.97	37.97	-0.69%	1,000
Jul 7, 2026	38.24	38.24	38.24	38.24	38.24	3.45%	-
Jul 6, 2026	37.12	37.12	36.43	36.96	36.96	0.38%	980
Jul 3, 2026	37.48	37.90	36.82	36.82	36.82	0.88%	1,032
Jul 2, 2026	36.30	36.30	36.30	36.50	36.50	1.76%	28
Jul 1, 2026	34.79	34.79	34.79	35.87	35.87	9.16%	50
Jun 30, 2026	34.00	34.00	32.62	32.86	32.86	-5.68%	1,051
Jun 29, 2026	35.10	35.23	35.10	34.84	34.84	0.30%	92
Jun 26, 2026	35.00	35.00	35.00	34.74	34.74	-1.08%	14
Jun 25, 2026	37.13	37.13	35.67	35.12	35.12	-6.45%	254
Jun 24, 2026	35.99	35.99	35.99	37.54	37.54	3.36%	15
Jun 23, 2026	36.72	36.89	36.72	36.32	36.32	-2.00%	183
Jun 22, 2026	37.90	38.06	37.38	37.06	37.06	-3.02%	502
Jun 19, 2026	38.21	38.21	38.21	38.21	38.21	-0.83%	-
Jun 18, 2026	40.39	40.39	39.30	38.53	38.53	-10.79%	190
Jun 17, 2026	43.19	43.19	43.19	43.19	43.19	-1.84%	-
Jun 16, 2026	43.66	43.66	43.66	44.00	44.00	0.26%	150
Jun 15, 2026	44.53	44.53	44.01	43.89	43.89	-2.24%	350
Jun 12, 2026	44.89	44.89	44.89	44.89	44.89	2.41%	-
Jun 11, 2026	44.44	44.44	44.10	43.84	43.84	-3.72%	109
Jun 10, 2026	47.38	47.38	45.36	45.53	45.53	-0.07%	178
Jun 9, 2026	45.56	45.56	45.56	45.56	45.56	-1.61%	-
Jun 8, 2026	46.31	46.31	46.31	46.31	46.31	1.33%	-