BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	44.65	44.65	44.65	44.65	-	1.79%	-
May 6, 2026	45.84	45.84	45.84	43.86	43.86	-0.26%	100
May 5, 2026	44.00	44.00	42.76	43.98	43.98	-2.46%	68
May 4, 2026	45.00	46.08	45.00	45.09	45.09	-0.10%	611
Apr 30, 2026	45.92	45.92	45.92	45.13	45.13	-3.21%	24
Apr 29, 2026	49.47	49.47	43.94	46.63	46.63	-1.62%	189
Apr 28, 2026	47.40	47.40	47.40	47.40	47.40	0.51%	-
Apr 27, 2026	46.88	47.19	46.88	47.16	47.16	0.86%	35
Apr 24, 2026	47.42	47.42	46.70	46.76	46.76	-1.38%	22
Apr 23, 2026	47.41	47.41	47.41	47.41	47.41	-6.36%	-
Apr 22, 2026	52.73	52.73	52.73	50.63	50.63	-5.35%	1
Apr 21, 2026	51.29	52.50	51.29	53.49	53.49	3.12%	163
Apr 20, 2026	51.87	51.87	51.87	51.87	51.87	-0.25%	-
Apr 17, 2026	52.00	52.00	52.00	52.00	52.00	0.78%	-
Apr 16, 2026	51.60	51.60	51.60	51.60	51.60	-0.02%	-
Apr 15, 2026	51.61	51.61	51.61	51.61	51.61	0.74%	-
Apr 14, 2026	51.23	51.23	51.23	51.23	51.23	-0.49%	-
Apr 13, 2026	51.48	51.48	51.48	51.48	51.48	4.59%	-
Apr 10, 2026	49.22	49.22	49.22	49.22	49.22	1.09%	-
Apr 9, 2026	48.69	48.69	48.69	48.69	48.69	-7.20%	-
Apr 8, 2026	52.47	52.47	52.47	52.47	52.47	-1.26%	-
Apr 7, 2026	53.22	53.22	53.22	53.14	53.14	-1.01%	57
Apr 2, 2026	53.68	53.68	53.68	53.68	53.68	1.21%	-
Apr 1, 2026	53.04	53.04	53.04	53.04	53.04	-0.06%	-
Mar 31, 2026	53.07	53.07	53.07	53.07	53.07	-0.38%	-
Mar 30, 2026	53.27	53.27	53.27	53.27	53.27	2.21%	-
Mar 27, 2026	52.12	52.12	52.12	52.12	52.12	-0.93%	-
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