BIT:1CTVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	68.58	68.58	68.58	68.58	68.58	-2.17%	-
Sep 24, 2026	70.10	70.10	70.10	70.10	70.10	-2.31%	-
Sep 23, 2026	71.76	71.76	71.76	71.76	71.76	2.54%	-
Sep 22, 2026	69.98	69.98	69.98	69.98	69.98	0.89%	-
Sep 21, 2026	69.36	69.36	69.36	69.36	69.36	-1.42%	-
Sep 18, 2026	70.36	70.36	70.36	70.36	70.36	-1.51%	-
Sep 17, 2026	71.44	71.44	71.44	71.44	71.44	0.31%	-
Sep 16, 2026	71.22	71.22	71.22	71.22	71.22	0.23%	-
Sep 15, 2026	71.06	71.06	71.06	71.06	71.06	-0.86%	-
Sep 14, 2026	71.68	71.68	71.68	71.68	71.68	-0.64%	-
Sep 11, 2026	72.14	72.14	72.14	72.14	72.14	-1.69%	-
Sep 10, 2026	73.38	73.38	73.38	73.38	73.38	-0.03%	-
Sep 9, 2026	74.44	74.44	74.44	73.40	73.40	-0.54%	5
Sep 8, 2026	73.80	73.80	73.80	73.80	73.80	-6.53%	-
Sep 7, 2026	78.96	78.96	78.96	78.96	78.96	4.92%	-
Sep 4, 2026	75.26	75.26	75.26	75.26	75.26	-1.03%	-
Sep 3, 2026	77.46	77.46	77.46	76.04	76.04	-2.56%	10
Sep 2, 2026	74.66	74.66	74.66	78.04	78.04	3.53%	42
Sep 1, 2026	75.38	75.38	75.38	75.38	75.38	3.43%	-
Aug 31, 2026	72.88	72.88	72.88	72.88	72.88	2.47%	-
Aug 28, 2026	71.28	71.28	71.28	71.28	71.12	0.51%	-
Aug 27, 2026	70.92	70.92	70.92	70.92	70.77	-0.25%	-
Aug 26, 2026	71.10	71.10	71.10	71.10	70.95	0.79%	-
Aug 25, 2026	70.54	70.54	70.54	70.54	70.39	-1.23%	-
Aug 24, 2026	71.42	71.42	71.42	71.42	71.26	2.59%	-
Aug 21, 2026	68.72	68.72	68.72	69.62	69.47	-0.46%	6
Aug 20, 2026	69.94	69.94	69.94	69.94	69.79	3.34%	-
Aug 19, 2026	67.68	67.68	67.68	67.68	67.53	1.17%	-
Aug 18, 2026	66.54	66.54	66.54	66.90	66.75	2.61%	20
Aug 17, 2026	65.20	65.20	65.20	65.20	65.06	-1.54%	-
Aug 14, 2026	66.22	66.22	66.22	66.22	66.08	1.13%	-
Aug 13, 2026	65.48	65.48	65.48	65.48	65.34	0.46%	-
Aug 12, 2026	66.74	66.74	66.74	65.18	65.04	-0.88%	10
Aug 11, 2026	65.76	65.76	65.76	65.76	65.62	-1.76%	-
Aug 10, 2026	66.94	66.94	66.94	66.94	66.79	0.21%	-
Aug 7, 2026	66.80	66.80	66.80	66.80	66.65	0.48%	-
Aug 6, 2026	67.16	67.16	67.16	66.48	66.34	-3.74%	71
Aug 5, 2026	68.04	68.04	68.04	69.06	68.91	3.60%	8
Aug 4, 2026	67.10	67.10	66.36	66.66	66.51	-1.77%	311
Aug 3, 2026	68.50	68.50	68.50	67.86	67.71	-3.77%	60
Jul 31, 2026	70.52	70.52	70.52	70.52	70.37	-9.29%	-
Jul 30, 2026	77.74	77.74	77.74	77.74	77.57	-0.46%	-
Jul 29, 2026	78.10	78.10	78.10	78.10	77.93	0.26%	-
Jul 28, 2026	77.90	77.90	77.90	77.90	77.73	0.78%	-
Jul 27, 2026	77.30	77.30	77.30	77.30	77.13	-0.77%	-
Jul 24, 2026	77.90	77.90	77.90	77.90	77.73	-0.03%	-
Jul 23, 2026	77.92	77.92	77.92	77.92	77.75	1.27%	-
Jul 22, 2026	77.88	77.88	77.88	76.94	76.77	0.50%	1
Jul 21, 2026	76.56	76.56	76.56	76.56	76.39	0.26%	-
Jul 20, 2026	76.36	76.36	76.36	76.36	76.19	-0.21%	-