BIT:1CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	171.52	173.22	170.72	173.22	173.22	1.11%	295
Aug 13, 2026	170.34	170.74	168.62	171.32	171.32	0.49%	335
Aug 12, 2026	169.96	170.28	169.96	170.48	170.48	-0.14%	28
Aug 11, 2026	169.20	170.72	167.64	170.72	170.72	2.20%	417
Aug 10, 2026	161.56	166.94	161.56	167.04	167.04	3.23%	537
Aug 7, 2026	162.08	162.40	161.74	161.82	161.82	-1.29%	42
Aug 6, 2026	161.82	163.98	161.82	163.94	163.94	1.24%	111
Aug 5, 2026	165.50	165.74	161.46	161.94	161.94	-2.33%	121
Aug 4, 2026	168.04	169.20	164.92	165.80	165.80	-2.16%	143
Aug 3, 2026	166.64	169.46	166.64	169.46	169.46	0.17%	136
Jul 31, 2026	166.94	171.84	166.94	169.18	169.18	2.38%	751
Jul 30, 2026	168.70	168.74	164.96	165.24	165.24	-2.33%	139
Jul 29, 2026	167.04	168.46	167.04	169.18	169.18	2.30%	38
Jul 28, 2026	168.10	168.10	165.38	165.38	165.38	-1.82%	215
Jul 27, 2026	165.76	168.54	165.74	168.44	168.44	-1.54%	285
Jul 24, 2026	170.62	171.98	169.64	171.08	171.08	-1.39%	447
Jul 23, 2026	169.76	173.58	169.76	173.50	173.50	2.76%	2,210
Jul 22, 2026	169.00	169.42	168.50	168.84	168.84	1.09%	188
Jul 21, 2026	166.00	167.02	164.86	167.02	167.02	0.54%	401
Jul 20, 2026	163.80	166.12	163.26	166.12	166.12	1.95%	314
Jul 17, 2026	161.70	163.18	161.70	162.94	162.94	1.23%	99
Jul 16, 2026	157.80	160.96	157.80	160.96	160.96	2.86%	343
Jul 15, 2026	158.92	160.04	156.48	156.48	156.48	-1.35%	110
Jul 14, 2026	160.02	160.98	157.74	158.62	158.62	0.56%	424
Jul 13, 2026	156.04	158.00	156.04	157.74	157.74	3.53%	99
Jul 10, 2026	152.02	153.58	152.02	152.36	152.36	-0.34%	232
Jul 9, 2026	154.22	154.22	152.88	152.88	152.88	-2.33%	73
Jul 8, 2026	153.32	157.80	153.32	156.52	156.52	4.37%	2,613
Jul 7, 2026	147.68	148.54	147.68	149.96	149.96	1.81%	30
Jul 6, 2026	147.60	148.36	147.20	147.30	147.30	-0.19%	18
Jul 3, 2026	148.04	148.10	146.66	147.58	147.58	0.35%	78
Jul 2, 2026	145.80	147.58	145.40	147.06	147.06	0.86%	223
Jul 1, 2026	145.64	145.80	144.68	145.80	145.80	-0.74%	76
Jun 30, 2026	148.02	148.44	146.72	146.88	146.88	-0.64%	78
Jun 29, 2026	150.48	150.58	147.34	147.82	147.82	-1.28%	309
Jun 26, 2026	150.50	150.52	149.32	149.74	149.74	-1.19%	79
Jun 25, 2026	149.72	151.54	146.22	151.54	151.54	0.45%	1,716
Jun 24, 2026	154.48	154.48	150.86	150.86	150.86	-2.36%	73
Jun 23, 2026	154.54	155.00	154.28	154.50	154.50	1.42%	113
Jun 22, 2026	151.58	154.30	151.30	152.34	152.34	0.71%	1,813
Jun 19, 2026	150.94	152.00	150.90	151.26	151.26	0.09%	74
Jun 18, 2026	153.14	153.84	150.88	151.12	151.12	-2.28%	139
Jun 17, 2026	154.20	155.52	154.00	154.64	154.64	-0.27%	333
Jun 16, 2026	154.72	155.52	154.00	155.06	155.06	-0.24%	319
Jun 15, 2026	157.76	157.76	154.00	155.44	155.44	-4.16%	324
Jun 12, 2026	159.96	162.36	158.94	162.18	162.18	-1.54%	328
Jun 11, 2026	164.92	166.40	164.70	164.72	164.72	-0.34%	301
Jun 10, 2026	162.12	165.28	161.28	165.28	165.28	2.08%	456
Jun 9, 2026	163.60	163.60	160.66	161.92	161.92	-1.52%	206
Jun 8, 2026	165.62	165.96	163.00	164.42	164.42	0.72%	394