BIT:1INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	83.40	83.64	76.57	78.16	78.16	-8.10%	83,449
Jul 24, 2026	91.35	93.79	83.90	85.05	85.05	-4.22%	125,217
Jul 23, 2026	91.26	92.45	88.36	88.80	88.80	-4.32%	39,727
Jul 22, 2026	89.82	93.50	88.45	92.81	92.81	1.75%	44,464
Jul 21, 2026	89.07	91.80	88.67	91.21	91.21	5.63%	56,671
Jul 20, 2026	83.22	88.00	83.20	86.35	86.35	5.52%	43,634
Jul 17, 2026	81.11	83.83	78.50	81.83	81.83	-5.42%	99,373
Jul 16, 2026	89.26	90.03	85.92	86.52	86.52	-2.59%	72,233
Jul 15, 2026	98.88	100.82	88.10	88.82	88.82	-4.54%	66,418
Jul 14, 2026	91.94	95.00	90.54	93.04	93.04	0.74%	37,485
Jul 13, 2026	92.61	94.46	90.70	92.36	92.36	-3.72%	45,501
Jul 10, 2026	95.87	96.76	94.35	95.93	95.93	-2.81%	39,488
Jul 9, 2026	98.87	101.94	96.44	98.70	98.70	6.89%	51,479
Jul 8, 2026	94.82	96.80	91.66	92.34	92.34	-3.36%	86,159
Jul 7, 2026	103.98	104.58	94.77	95.55	95.55	-12.79%	67,682
Jul 6, 2026	108.26	111.50	107.00	109.56	109.56	0.53%	32,345
Jul 3, 2026	107.10	109.04	107.10	108.98	108.98	0.22%	9,916
Jul 2, 2026	108.68	114.18	106.80	108.74	108.74	-4.95%	77,199
Jul 1, 2026	121.92	122.00	112.50	114.40	114.40	-6.95%	49,879
Jun 30, 2026	116.00	123.00	114.72	122.94	122.94	12.66%	59,888
Jun 29, 2026	113.34	114.22	103.82	109.12	109.12	-3.37%	43,381
Jun 26, 2026	113.64	114.80	109.94	112.92	112.92	-0.76%	37,555
Jun 25, 2026	121.60	123.80	111.44	113.78	113.78	-3.80%	71,928
Jun 24, 2026	118.42	119.96	114.78	118.28	118.28	-1.52%	55,629
Jun 23, 2026	114.36	121.20	112.24	120.10	120.10	-0.28%	89,113
Jun 22, 2026	122.26	123.12	119.22	120.44	120.44	3.95%	55,285
Jun 19, 2026	116.42	116.42	115.20	115.86	115.86	1.06%	19,242
Jun 18, 2026	112.36	117.92	111.20	114.64	114.64	9.60%	107,020
Jun 17, 2026	104.00	106.24	101.94	104.60	104.60	1.28%	41,077
Jun 16, 2026	108.84	110.90	102.64	103.28	103.28	-7.06%	65,067
Jun 15, 2026	111.80	114.06	109.66	111.12	111.12	4.59%	80,117
Jun 12, 2026	99.87	106.62	99.12	106.24	106.24	8.22%	79,888
Jun 11, 2026	94.44	103.60	94.16	98.17	98.17	6.35%	82,950
Jun 10, 2026	92.22	96.20	89.80	92.31	92.31	1.08%	52,965
Jun 9, 2026	97.53	98.44	91.32	91.32	91.32	-4.88%	59,933
Jun 8, 2026	85.43	98.31	85.17	96.01	96.01	6.65%	105,259
Jun 5, 2026	93.07	93.85	89.65	90.02	90.02	-4.91%	33,769
Jun 4, 2026	97.37	97.79	92.02	94.67	94.67	-2.82%	61,918
Jun 3, 2026	92.35	101.98	92.29	97.42	97.42	4.79%	108,622
Jun 2, 2026	92.06	93.48	89.71	92.97	92.97	-4.20%	71,427
Jun 1, 2026	97.80	97.99	91.00	97.05	97.05	-4.72%	146,730
May 29, 2026	103.80	108.40	101.00	101.86	101.86	-2.51%	61,138
May 28, 2026	102.20	105.58	100.04	104.48	104.48	2.19%	49,857
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