BIT:1CTSH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	46.41	46.41	46.41	45.70	45.70	-1.53%	100
Jun 4, 2026	45.73	45.82	45.73	46.41	46.41	1.73%	500
Jun 3, 2026	45.62	45.62	45.62	45.62	45.62	-1.46%	-
Jun 2, 2026	48.41	48.41	46.82	46.29	46.29	-4.48%	60
Jun 1, 2026	48.08	48.45	47.96	48.46	48.46	3.58%	223
May 29, 2026	46.42	46.42	46.42	46.79	46.79	1.31%	100
May 28, 2026	46.18	46.18	46.18	46.18	46.18	1.65%	9
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%	-