BIT:1QTCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.76	31.40	28.76	29.16	29.16	34.25%	350
Jun 3, 2026	21.72	21.72	21.72	21.72	21.72	-28.60%	-
Jun 2, 2026	30.42	30.42	30.42	30.42	30.42	13.76%	-
Jun 1, 2026	26.74	26.74	26.74	26.74	26.74	27.21%	-
May 29, 2026	21.02	21.02	21.02	21.02	21.02	-25.88%	-
May 28, 2026	28.36	28.36	28.36	28.36	28.36	7.59%	-
May 27, 2026	26.36	26.36	26.36	26.36	26.36	45.23%	-
May 26, 2026	18.15	18.15	18.15	18.15	18.15	-8.56%	-
May 25, 2026	19.85	19.85	19.85	19.85	19.85	11.45%	-
May 22, 2026	17.81	17.81	17.81	17.81	17.81	-10.59%	-
May 21, 2026	19.92	19.92	19.92	19.92	19.92	-27.62%	-
May 20, 2026	27.52	27.52	27.52	27.52	27.52	6.01%	-
May 19, 2026	25.96	25.96	25.96	25.96	25.96	5.36%	-
May 18, 2026	24.64	24.64	24.64	24.64	24.64	65.48%	-
May 15, 2026	14.89	14.89	14.89	14.89	14.89	-22.85%	-
May 14, 2026	19.30	19.30	19.30	19.30	19.30	-	-
May 13, 2026	19.30	19.30	19.30	19.30	19.30	-1.58%	-
May 12, 2026	19.61	19.61	19.61	19.61	19.61	-4.62%	-
May 11, 2026	20.56	20.56	20.56	20.56	20.56	3.42%	-
May 8, 2026	19.88	19.88	19.88	19.88	19.88	-3.12%	-
May 7, 2026	20.52	20.52	20.52	20.52	20.52	0.79%	-
May 6, 2026	20.36	20.36	20.36	20.36	20.36	-0.29%	-
May 5, 2026	20.42	20.42	20.42	20.42	20.42	0.89%	-
May 4, 2026	20.24	20.24	20.24	20.24	20.24	3.79%	-
Apr 30, 2026	19.50	19.50	19.50	19.50	19.50	0.52%	-
Apr 29, 2026	19.40	19.40	19.40	19.40	19.40	1.57%	-
Apr 28, 2026	19.10	19.10	19.10	19.10	19.10	0.42%	-
Apr 27, 2026	19.02	19.02	19.02	19.02	19.02	-1.60%	-
Apr 24, 2026	19.33	19.33	19.33	19.33	19.33	-1.88%	-
Apr 23, 2026	19.70	19.70	19.70	19.70	19.70	-2.38%	-
Apr 22, 2026	20.18	20.18	20.18	20.18	20.18	-4.54%	-
Apr 21, 2026	21.14	21.14	21.14	21.14	21.14	1.05%	-
Apr 20, 2026	20.92	20.92	20.92	20.92	20.92	-2.06%	-
Apr 17, 2026	21.36	21.36	21.36	21.36	21.36	3.69%	-
Apr 16, 2026	20.60	20.60	20.60	20.60	20.60	4.73%	-
Apr 15, 2026	19.67	19.67	19.67	19.67	19.67	1.55%	-
Apr 14, 2026	19.37	19.37	19.37	19.37	19.37	-0.10%	-
Apr 13, 2026	19.39	19.39	19.39	19.39	19.39	2.54%	-
Apr 10, 2026	18.91	18.91	18.91	18.91	18.91	-2.68%	-
Apr 9, 2026	19.43	19.43	19.43	19.43	19.43	-1.52%	-
Apr 8, 2026	19.73	19.73	19.73	19.73	19.73	2.44%	-
Apr 7, 2026	19.26	19.26	19.26	19.26	19.26	-2.28%	-
Apr 2, 2026	19.71	19.71	19.71	19.71	19.71	1.86%	-
Apr 1, 2026	19.35	19.35	19.35	19.35	19.35	-0.21%	-
Mar 31, 2026	19.39	19.39	19.39	19.39	19.39	2.38%	-
Mar 30, 2026	18.94	18.94	18.94	18.94	18.94	1.83%	-
Mar 27, 2026	18.60	18.60	18.60	18.60	18.60	-3.33%	-
Mar 26, 2026	19.24	19.24	19.24	19.24	19.24	-1.89%	-
Mar 25, 2026	19.61	19.61	19.61	19.61	19.61	2.72%	-
Mar 24, 2026	19.09	19.09	19.09	19.09	19.09	-1.60%	-