BIT:1CVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	178.02	180.84	177.96	180.84	180.84	-1.15%	91
Sep 24, 2026	182.12	182.12	182.12	182.94	182.94	0.93%	10
Sep 23, 2026	176.88	181.50	176.88	181.26	181.26	1.82%	182
Sep 22, 2026	179.38	179.52	176.50	178.02	178.02	-0.74%	182
Sep 21, 2026	181.96	181.96	179.04	179.34	179.34	-2.69%	253
Sep 18, 2026	183.02	184.68	183.02	184.30	184.30	0.47%	226
Sep 17, 2026	184.30	185.00	183.32	183.44	183.44	-0.16%	594
Sep 16, 2026	188.60	188.66	183.14	183.74	183.74	-2.01%	192
Sep 15, 2026	184.76	187.50	183.76	187.50	187.50	0.81%	69
Sep 14, 2026	187.02	188.50	186.00	186.00	186.00	1.00%	83
Sep 11, 2026	182.10	184.98	181.68	184.16	184.16	0.43%	96
Sep 10, 2026	185.28	187.54	182.32	183.38	183.38	-0.05%	74
Sep 9, 2026	181.44	184.78	180.86	183.48	183.48	1.05%	256
Sep 8, 2026	182.04	183.32	181.14	181.58	181.58	1.14%	242
Sep 7, 2026	179.14	179.52	179.14	179.54	179.54	-0.06%	73
Sep 4, 2026	182.04	182.04	178.80	179.64	179.64	-1.79%	338
Sep 3, 2026	181.18	183.52	181.18	182.92	182.92	0.16%	280
Sep 2, 2026	182.86	183.98	181.48	182.62	182.62	1.42%	691
Sep 1, 2026	177.54	180.86	177.54	180.06	180.06	1.99%	2,092
Aug 31, 2026	176.98	179.32	176.60	176.54	176.54	1.81%	2,801
Aug 28, 2026	173.40	173.40	173.40	173.40	173.40	1.93%	-
Aug 27, 2026	170.22	171.86	169.74	170.12	170.12	-1.48%	168
Aug 26, 2026	171.08	172.68	170.12	172.68	172.68	-0.13%	96
Aug 25, 2026	173.12	173.12	171.82	172.90	172.90	-0.02%	92
Aug 24, 2026	174.80	174.88	173.54	172.94	172.94	-1.83%	48
Aug 21, 2026	175.34	176.74	175.06	176.16	176.16	-1.14%	109
Aug 20, 2026	176.44	178.20	176.44	178.20	178.20	0.41%	71
Aug 19, 2026	175.92	178.00	175.92	177.48	177.48	0.48%	432
Aug 18, 2026	176.88	176.88	170.14	176.64	176.64	1.66%	113
Aug 17, 2026	173.20	173.76	173.20	173.76	173.76	0.31%	90
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