BIT:1QTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	37.30	37.30	37.30	37.30	37.30	1.19%	-
Sep 3, 2026	36.86	36.86	36.86	36.86	36.86	-3.05%	-
Sep 2, 2026	38.02	38.02	38.02	38.02	38.02	3.48%	-
Sep 1, 2026	36.74	36.74	36.74	36.74	36.74	0.99%	-
Aug 31, 2026	36.38	36.38	36.38	36.38	36.38	0.50%	-
Aug 28, 2026	36.20	36.20	36.20	36.20	36.20	6.41%	-
Aug 27, 2026	35.16	35.16	35.16	34.02	34.02	-3.08%	220
Aug 26, 2026	35.10	35.10	35.10	35.10	35.10	0.86%	-
Aug 25, 2026	34.80	34.80	34.80	34.80	34.80	1.16%	-
Aug 24, 2026	34.40	34.40	34.40	34.40	34.40	-0.06%	-
Aug 21, 2026	34.42	34.42	34.42	34.42	34.42	0.29%	-
Aug 20, 2026	34.32	34.32	34.32	34.32	34.32	0.88%	-
Aug 19, 2026	35.20	35.20	35.20	34.02	34.02	1.43%	100
Aug 18, 2026	33.54	33.54	33.54	33.54	33.54	1.70%	-
Aug 17, 2026	32.98	32.98	32.98	32.98	32.98	-1.61%	-
Aug 14, 2026	34.20	34.20	34.20	33.52	33.52	1.82%	69
Aug 13, 2026	32.20	35.04	32.20	32.92	32.92	6.40%	1,541
Aug 12, 2026	33.98	33.98	32.22	30.94	30.94	-4.45%	810
Aug 11, 2026	33.22	36.54	33.22	32.38	32.38	0.50%	1,002
Aug 10, 2026	32.22	32.22	32.22	32.22	32.22	-1.04%	-
Aug 7, 2026	32.56	32.56	32.56	32.56	32.56	13.77%	-
Aug 6, 2026	28.62	28.62	28.62	28.62	28.62	8.90%	-
Aug 5, 2026	26.28	26.28	26.28	26.28	26.28	-0.23%	-
Aug 4, 2026	26.34	26.34	26.34	26.34	26.34	1.46%	-
Aug 3, 2026	27.20	27.20	27.20	25.96	25.96	0.15%	200
Jul 31, 2026	26.70	26.70	26.70	25.92	25.92	1.89%	300
Jul 30, 2026	25.44	25.44	25.44	25.44	25.44	-7.22%	-
Jul 29, 2026	26.70	26.70	26.70	27.42	27.42	7.78%	100
Jul 28, 2026	25.44	25.44	25.44	25.44	25.44	4.18%	-
Jul 27, 2026	24.42	24.42	24.42	24.42	24.42	0.08%	-
Jul 24, 2026	24.40	24.40	24.40	24.40	24.40	-0.89%	-
Jul 23, 2026	24.62	24.62	24.62	24.62	24.62	1.23%	-
Jul 22, 2026	24.32	24.32	24.32	24.32	24.32	-	-
Jul 21, 2026	24.32	24.32	24.32	24.32	24.32	-0.25%	-
Jul 20, 2026	24.38	24.38	24.38	24.38	24.38	-0.33%	-
Jul 17, 2026	24.46	24.46	24.46	24.46	24.46	-0.49%	-
Jul 16, 2026	24.58	24.58	24.58	24.58	24.58	0.74%	-
Jul 15, 2026	24.40	24.40	24.40	24.40	24.40	0.66%	-
Jul 14, 2026	24.24	24.24	24.24	24.24	24.24	-0.08%	-
Jul 13, 2026	24.26	24.26	24.26	24.26	24.26	4.57%	-
Jul 10, 2026	23.20	23.20	23.20	23.20	23.20	-0.09%	-
Jul 9, 2026	23.22	23.22	23.22	23.22	23.22	-0.51%	-
Jul 8, 2026	23.34	23.34	23.34	23.34	23.34	-1.19%	-
Jul 7, 2026	23.62	23.62	23.62	23.62	23.62	-	-
Jul 6, 2026	23.62	23.62	23.62	23.62	23.62	0.60%	-
Jul 3, 2026	23.48	23.48	23.48	23.48	23.48	-	-
Jul 2, 2026	23.48	23.48	23.48	23.48	23.48	0.17%	-
Jul 1, 2026	23.44	23.44	23.44	23.44	23.44	-0.09%	-
Jun 30, 2026	23.46	23.46	23.46	23.46	23.46	-0.17%	-
Jun 29, 2026	23.50	23.50	23.50	23.50	23.50	0.09%	-