BIT:1INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	79.42	82.21	79.12	81.66	81.66	4.75%	65,756
Sep 3, 2026	77.66	78.10	75.71	77.96	77.96	0.37%	34,694
Sep 2, 2026	76.13	77.72	75.49	77.67	77.67	1.34%	11,921
Sep 1, 2026	77.37	77.68	74.00	76.64	76.64	-0.56%	24,285
Aug 31, 2026	78.30	79.16	76.67	77.07	77.07	-2.13%	20,383
Aug 28, 2026	77.94	80.20	77.09	78.75	78.75	0.70%	28,291
Aug 27, 2026	77.07	79.60	76.00	78.20	78.20	5.29%	46,859
Aug 26, 2026	75.39	75.48	73.66	74.27	74.27	-1.94%	30,006
Aug 25, 2026	76.66	78.38	75.56	75.74	75.74	1.97%	29,679
Aug 24, 2026	75.63	76.33	73.10	74.28	74.28	-4.18%	45,755
Aug 21, 2026	79.29	79.88	76.95	77.52	77.52	-1.15%	35,171
Aug 20, 2026	80.69	80.70	77.00	78.42	78.42	-1.91%	37,074
Aug 19, 2026	82.79	84.15	78.29	79.95	79.95	-3.72%	57,997
Aug 18, 2026	87.93	87.94	82.30	83.04	83.04	-8.36%	47,484
Aug 17, 2026	90.69	91.46	87.67	90.62	90.62	1.84%	38,928
Aug 14, 2026	91.35	92.33	88.71	88.98	88.98	-3.51%	35,553
Aug 13, 2026	88.41	93.19	87.00	92.22	92.22	5.98%	56,482
Aug 12, 2026	85.83	89.00	85.41	87.02	87.02	2.68%	60,068
Aug 11, 2026	85.08	85.55	82.74	84.75	84.75	0.11%	51,381
Aug 10, 2026	88.78	89.85	83.49	84.66	84.66	-3.26%	57,333
Aug 7, 2026	87.09	89.40	84.82	87.51	87.51	-0.07%	54,365
Aug 6, 2026	86.17	89.29	82.95	87.57	87.57	0.90%	54,782
Aug 5, 2026	87.09	88.50	84.19	86.79	86.79	0.16%	74,874
Aug 4, 2026	80.72	86.65	80.36	86.65	86.65	10.88%	60,292
Aug 3, 2026	79.38	79.79	74.40	78.15	78.15	-2.37%	68,849
Jul 31, 2026	82.22	85.13	79.42	80.05	80.05	-0.45%	82,988
Jul 30, 2026	70.35	81.60	69.70	80.41	80.41	9.97%	71,276
Jul 29, 2026	75.49	77.94	73.10	73.12	73.12	-4.27%	80,302
Jul 28, 2026	77.23	78.36	73.20	76.38	76.38	-2.28%	80,364
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