BIT:1INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	113.56	114.42	108.68	108.74	-	0.82%	45,504
Sep 24, 2026	105.80	110.80	103.72	107.86	107.86	1.49%	94,441
Sep 23, 2026	108.84	108.94	105.02	106.28	106.28	-0.37%	52,190
Sep 22, 2026	105.64	107.14	104.26	106.68	106.68	-1.28%	87,887
Sep 21, 2026	99.48	108.06	99.11	108.06	108.06	15.56%	104,162
Sep 18, 2026	97.38	97.93	93.46	93.51	93.51	-2.15%	51,943
Sep 17, 2026	89.14	96.43	89.14	95.56	95.56	8.04%	91,613
Sep 16, 2026	87.59	90.45	86.33	88.45	88.45	3.57%	66,113
Sep 15, 2026	84.31	87.00	83.85	85.40	85.40	0.66%	37,479
Sep 14, 2026	84.99	85.10	82.00	84.84	84.84	-4.94%	45,985
Sep 11, 2026	86.94	90.24	86.66	89.25	89.25	1.95%	37,229
Sep 10, 2026	90.58	90.65	85.64	87.54	87.54	-3.35%	52,755
Sep 9, 2026	89.61	91.35	87.53	90.57	90.57	1.07%	81,728
Sep 8, 2026	85.05	89.87	83.56	89.61	89.61	7.28%	77,289
Sep 7, 2026	84.00	84.53	83.34	83.53	83.53	2.29%	18,245
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