BIT:1INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	40.69	40.80	38.77	38.87	38.87	-5.68%	48,476
Mar 25, 2026	38.66	41.25	38.66	41.21	41.21	9.14%	44,102
Mar 24, 2026	38.14	38.33	37.40	37.76	37.76	-0.37%	36,099
Mar 23, 2026	37.28	39.12	37.27	37.90	37.90	-2.58%	43,140
Mar 20, 2026	40.01	41.20	38.90	38.91	38.91	-1.44%	31,134
Mar 19, 2026	39.05	39.89	38.14	39.48	39.48	0.96%	34,495
Mar 18, 2026	38.87	39.15	38.01	39.10	39.10	1.82%	19,491
Mar 17, 2026	39.80	40.55	38.15	38.40	38.40	-7.97%	88,680
Mar 16, 2026	39.62	42.45	39.62	41.73	41.73	4.59%	53,985
Mar 13, 2026	39.29	40.50	39.21	39.90	39.90	0.55%	26,021
Mar 12, 2026	41.40	41.43	39.61	39.68	39.68	-4.55%	27,017
Mar 11, 2026	40.29	42.05	40.01	41.57	41.57	2.47%	34,399
Mar 10, 2026	39.12	41.11	38.67	40.57	40.57	6.07%	46,892
Mar 9, 2026	36.87	38.30	36.13	38.25	38.25	-0.77%	54,424
Mar 6, 2026	39.68	39.79	38.38	38.54	38.54	-2.81%	26,150
Mar 5, 2026	38.91	40.00	38.54	39.66	39.66	3.25%	36,480
Mar 4, 2026	36.67	38.75	36.67	38.41	38.41	2.71%	44,222
Mar 3, 2026	37.80	38.00	36.52	37.39	37.39	-2.55%	39,874
Mar 2, 2026	37.56	38.88	37.33	38.37	38.37	-0.53%	53,037
Feb 27, 2026	38.33	39.40	37.60	38.58	38.58	0.16%	50,536
Feb 26, 2026	39.40	39.81	37.63	38.52	38.52	-1.38%	40,132
Feb 25, 2026	39.33	39.50	38.72	39.06	39.06	1.97%	34,614
Feb 24, 2026	37.07	39.03	37.00	38.30	38.30	3.00%	43,067
Feb 23, 2026	36.91	37.67	36.79	37.19	37.19	0.79%	27,456
Feb 20, 2026	37.96	38.14	36.40	36.90	36.90	-2.91%	55,515
Feb 19, 2026	38.58	38.69	37.46	38.00	38.00	-3.63%	45,074
Feb 18, 2026	39.39	39.49	37.99	39.43	39.43	0.92%	25,147
Feb 17, 2026	39.06	39.43	38.29	39.07	39.07	0.03%	52,097
Feb 16, 2026	39.48	39.62	38.96	39.06	39.06	-1.85%	8,507
Feb 13, 2026	39.06	40.09	37.96	39.80	39.80	1.12%	45,583
Feb 12, 2026	40.82	41.10	39.26	39.36	39.36	-2.84%	49,494
Feb 11, 2026	39.86	41.79	39.56	40.51	40.51	-0.23%	59,023
Feb 10, 2026	42.17	42.37	40.36	40.60	40.60	-4.32%	47,857
Feb 9, 2026	42.73	42.92	40.00	42.44	42.44	-1.61%	69,897
Feb 6, 2026	40.89	43.29	40.84	43.13	43.13	5.53%	64,137
Feb 5, 2026	41.15	43.08	39.74	40.87	40.87	1.23%	91,255
Feb 4, 2026	42.01	42.22	39.90	40.38	40.38	-4.54%	41,692
Feb 3, 2026	42.30	43.34	41.69	42.30	42.30	1.92%	86,961
Feb 2, 2026	38.22	41.52	38.12	41.50	41.50	2.10%	71,399
Jan 30, 2026	39.75	41.60	39.31	40.65	40.65	1.66%	59,885
Jan 29, 2026	41.38	41.50	39.30	39.98	39.98	-2.31%	87,892
Jan 28, 2026	38.60	40.93	38.25	40.93	40.93	11.25%	155,907
Jan 27, 2026	36.17	37.27	36.00	36.79	36.79	2.11%	84,661
Jan 26, 2026	37.71	37.83	35.62	36.03	36.03	-7.41%	114,231
Jan 23, 2026	40.70	41.10	38.69	38.91	38.91	-15.62%	217,216
Jan 22, 2026	47.10	47.31	45.45	46.12	46.12	0.25%	90,647
Jan 21, 2026	42.42	46.23	42.25	46.00	46.00	8.50%	128,196
Jan 20, 2026	39.77	42.80	39.06	42.40	42.40	5.70%	71,112
Jan 19, 2026	39.78	40.32	39.60	40.11	40.11	-1.24%	22,525
Jan 16, 2026	42.15	43.20	40.47	40.62	40.62	-3.82%	53,013