BIT:1CYTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	66.48	66.48	66.48	66.48	66.48	1.40%	-
May 26, 2026	65.56	65.56	65.56	65.56	65.56	-7.71%	-
May 25, 2026	71.04	71.04	71.04	71.04	71.04	6.51%	-
May 22, 2026	66.70	66.70	66.70	66.70	66.70	-1.39%	-
May 21, 2026	67.64	67.64	67.64	67.64	67.64	1.38%	-
May 20, 2026	67.08	67.08	67.08	66.72	66.72	1.28%	26
May 19, 2026	66.32	66.32	66.32	65.88	65.88	1.70%	23
May 18, 2026	64.78	64.78	64.78	64.78	64.78	-1.37%	-
May 15, 2026	65.68	65.68	65.68	65.68	65.68	-0.91%	-
May 14, 2026	66.28	66.28	66.28	66.28	66.28	1.59%	-
May 13, 2026	65.24	65.24	65.24	65.24	65.24	2.80%	-
May 12, 2026	65.38	65.38	63.00	63.46	63.46	-1.83%	74
May 11, 2026	67.08	67.08	66.44	64.64	64.64	-2.21%	45
May 8, 2026	66.10	66.10	66.10	66.10	66.10	4.85%	-
May 7, 2026	62.50	62.92	62.42	63.04	63.04	-0.44%	83
May 6, 2026	66.00	66.00	66.00	63.32	63.32	-5.15%	3
May 5, 2026	63.94	65.14	63.94	66.76	66.76	17.66%	71
May 4, 2026	54.90	54.90	54.90	56.74	56.74	4.49%	10
Apr 30, 2026	54.30	54.30	54.30	54.30	54.30	5.23%	-
Apr 29, 2026	51.60	51.60	51.60	51.60	51.60	-1.11%	-
Apr 28, 2026	52.18	52.18	52.18	52.18	52.18	-	-
Apr 27, 2026	52.18	52.18	52.18	52.18	52.18	-3.30%	-
Apr 24, 2026	53.96	53.96	53.96	53.96	53.96	-3.61%	-
Apr 23, 2026	55.98	55.98	55.98	55.98	55.98	-0.60%	-
Apr 22, 2026	56.32	56.32	56.32	56.32	56.32	1.00%	-
Apr 21, 2026	55.76	55.76	55.76	55.76	55.76	-5.91%	-
Apr 20, 2026	59.26	59.26	59.26	59.26	59.26	4.00%	-
Apr 17, 2026	56.98	56.98	56.98	56.98	56.98	6.62%	-
Apr 16, 2026	53.44	53.44	53.44	53.44	53.44	-5.58%	-
Apr 15, 2026	56.60	56.60	56.60	56.60	56.60	-0.49%	-
Apr 14, 2026	56.88	56.88	56.88	56.88	56.88	3.83%	-
Apr 13, 2026	54.78	54.78	54.78	54.78	54.78	2.32%	-
Apr 10, 2026	53.54	53.54	53.54	53.54	53.54	-0.56%	-
Apr 9, 2026	53.84	53.84	53.84	53.84	53.84	-5.44%	-
Apr 8, 2026	56.94	56.94	56.94	56.94	56.94	3.91%	-
Apr 7, 2026	54.80	54.80	54.80	54.80	54.80	-3.86%	-
Apr 2, 2026	57.00	57.00	57.00	57.00	57.00	-0.87%	-
Apr 1, 2026	57.50	57.50	57.50	57.50	57.50	3.60%	-
Mar 31, 2026	55.50	55.50	55.50	55.50	55.50	0.91%	1
Mar 30, 2026	55.00	55.00	55.00	55.00	55.00	-	-
Mar 27, 2026	55.00	55.00	55.00	55.00	55.00	-0.90%	-
Mar 26, 2026	55.50	55.50	55.50	55.50	55.50	5.71%	-
Mar 25, 2026	52.50	52.50	52.50	52.50	52.50	-	-
Mar 24, 2026	52.50	52.50	52.50	52.50	52.50	-2.78%	-
Mar 23, 2026	54.00	54.00	54.00	54.00	54.00	-0.92%	-
Mar 20, 2026	52.00	54.00	52.00	54.50	54.50	-	6
Mar 19, 2026	54.50	54.50	54.50	54.50	54.50	1.87%	-
Mar 18, 2026	51.50	51.50	51.50	53.50	53.50	-0.93%	2
Mar 17, 2026	54.00	54.00	54.00	54.00	54.00	1.89%	-
Mar 16, 2026	53.00	53.00	53.00	53.00	53.00	0.95%	-