BIT:1INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	104.90	107.66	100.80	102.24	102.24	-3.22%	72,015
May 26, 2026	105.12	108.00	101.30	105.64	105.64	0.13%	75,325
May 25, 2026	104.52	105.94	104.12	105.50	105.50	0.96%	27,909
May 22, 2026	102.92	105.80	101.80	104.50	104.50	4.31%	113,912
May 21, 2026	101.40	102.06	97.81	100.18	100.18	-1.32%	44,683
May 20, 2026	97.50	105.22	97.44	101.52	101.52	10.98%	97,621
May 19, 2026	92.62	94.15	88.52	91.48	91.48	-0.58%	77,685
May 18, 2026	91.62	99.12	91.35	92.01	92.01	-1.73%	98,057
May 15, 2026	95.18	96.94	91.89	93.63	93.63	-5.80%	78,441
May 14, 2026	100.12	101.48	96.87	99.39	99.39	-3.79%	104,101
May 13, 2026	105.16	108.00	99.56	103.30	103.30	2.97%	114,468
May 12, 2026	105.78	108.62	99.00	100.32	100.32	-6.77%	131,851
May 11, 2026	107.60	114.70	106.30	107.60	107.60	8.35%	247,966
May 8, 2026	94.25	100.02	93.92	99.31	99.31	3.74%	104,963
May 7, 2026	95.61	97.29	92.50	95.73	95.73	1.52%	116,592
May 6, 2026	96.78	99.31	90.87	94.30	94.30	1.17%	194,937
May 5, 2026	84.32	94.36	84.00	93.21	93.21	11.32%	173,083
May 4, 2026	85.72	86.33	82.33	83.73	83.73	3.97%	114,713
Apr 30, 2026	82.63	83.86	78.53	80.53	80.53	0.85%	118,053
Apr 29, 2026	73.15	79.90	73.02	79.85	79.85	14.32%	135,992
Apr 28, 2026	71.52	71.79	68.80	69.85	69.85	-1.52%	77,305
Apr 27, 2026	71.82	74.15	69.94	70.93	70.93	1.03%	225,309
Apr 24, 2026	69.94	74.43	68.21	70.21	70.21	21.55%	263,589
Apr 23, 2026	56.84	58.39	56.05	57.76	57.76	2.28%	83,861
Apr 22, 2026	57.41	58.50	55.97	56.47	56.47	-0.46%	50,685
Apr 21, 2026	56.34	57.42	56.12	56.73	56.73	1.47%	57,091
Apr 20, 2026	58.00	58.70	55.73	55.91	55.91	-5.81%	85,050
Apr 17, 2026	58.16	59.51	57.93	59.36	59.36	3.32%	64,724
Apr 16, 2026	55.80	57.50	54.70	57.45	57.45	4.21%	77,977
Apr 15, 2026	53.94	55.75	53.42	55.13	55.13	3.51%	59,921
Apr 14, 2026	55.65	56.45	53.05	53.26	53.26	-2.95%	76,057
Apr 13, 2026	52.75	55.30	52.75	54.88	54.88	2.20%	85,959
Apr 10, 2026	52.60	54.08	51.89	53.70	53.70	3.89%	64,353
Apr 9, 2026	50.03	53.00	49.20	51.69	51.69	5.55%	110,375
Apr 8, 2026	47.70	49.30	46.98	48.97	48.97	8.53%	83,028
Apr 7, 2026	43.50	46.07	42.95	45.12	45.12	5.02%	94,531
Apr 2, 2026	40.37	43.54	39.82	42.97	42.97	2.79%	78,313
Apr 1, 2026	38.65	42.00	37.99	41.80	41.80	12.91%	78,274
Mar 31, 2026	36.04	37.18	35.95	37.02	37.02	1.33%	23,210
Mar 30, 2026	37.77	38.26	36.16	36.54	36.54	-3.33%	27,725
Mar 27, 2026	38.75	38.75	37.20	37.80	37.80	-2.77%	23,607
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