BIT:1RCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.60	12.75	11.32	11.33	11.33	-9.01%	13,829
Jun 4, 2026	11.89	12.74	11.48	12.45	12.45	6.50%	6,726
Jun 3, 2026	12.83	12.83	11.69	11.69	11.69	-10.50%	13,555
Jun 2, 2026	12.77	13.20	12.77	13.06	13.06	4.35%	6,235
Jun 1, 2026	12.10	13.20	11.85	12.52	12.52	9.27%	14,690
May 29, 2026	12.19	12.37	10.75	11.46	11.46	-3.15%	26,503
May 28, 2026	10.39	11.88	10.39	11.83	11.83	30.90%	31,857
May 27, 2026	8.70	9.20	8.53	9.04	9.04	5.00%	12,558
May 26, 2026	8.03	8.55	8.03	8.61	8.61	7.91%	4,225
May 25, 2026	8.02	8.02	8.02	7.98	7.98	-1.15%	660
May 22, 2026	7.96	8.12	7.96	8.07	8.07	6.05%	2,927
May 21, 2026	7.68	7.68	7.52	7.61	7.61	-0.38%	4,335
May 20, 2026	7.41	7.76	7.41	7.64	7.64	4.29%	4,309
May 19, 2026	7.68	7.72	7.25	7.32	7.32	-5.31%	6,236
May 18, 2026	8.23	8.23	7.90	7.73	7.73	-3.60%	4,655
May 15, 2026	8.10	8.20	8.00	8.02	8.02	-4.71%	2,685
May 14, 2026	8.26	8.42	8.00	8.42	8.42	5.37%	3,420
May 13, 2026	8.49	8.55	7.87	7.99	7.99	-12.86%	10,056
May 12, 2026	9.54	9.75	9.21	9.17	9.17	-5.49%	3,548
May 11, 2026	8.78	9.70	8.60	9.70	9.70	13.58%	9,060
May 8, 2026	8.86	9.02	8.40	8.54	8.54	-3.60%	5,219
May 7, 2026	9.12	9.35	8.72	8.86	8.86	-0.96%	4,855
May 6, 2026	8.94	9.13	8.92	8.95	8.95	-0.67%	2,897
May 5, 2026	9.70	9.70	8.89	9.01	9.01	-5.15%	3,505
May 4, 2026	9.51	9.74	9.46	9.50	9.50	-3.40%	2,824
Apr 30, 2026	9.69	9.91	9.56	9.83	9.83	6.30%	3,987
Apr 29, 2026	9.75	9.83	9.19	9.25	9.25	-4.21%	3,240
Apr 28, 2026	10.16	10.16	9.65	9.65	9.65	-0.68%	1,473
Apr 27, 2026	10.30	10.30	9.72	9.72	9.72	-4.99%	7,021
Apr 24, 2026	10.76	10.80	10.10	10.23	10.23	-5.96%	5,190
Apr 23, 2026	11.51	11.51	10.88	10.88	10.88	-5.70%	1,033
Apr 22, 2026	11.18	11.77	10.97	11.54	11.54	3.04%	4,163
Apr 21, 2026	10.96	11.57	10.80	11.20	11.20	3.55%	6,953
Apr 20, 2026	10.64	10.97	10.58	10.81	10.81	-4.57%	4,608
Apr 17, 2026	11.49	11.94	11.37	11.33	11.33	0.23%	5,059
Apr 16, 2026	11.00	11.46	10.98	11.30	11.30	3.90%	2,240
Apr 15, 2026	10.86	10.86	10.79	10.88	10.88	-0.71%	1,239
Apr 14, 2026	11.06	11.32	10.94	10.96	10.96	1.07%	2,752
Apr 13, 2026	10.37	11.10	10.33	10.84	10.84	4.94%	1,231
Apr 10, 2026	10.38	10.52	10.25	10.33	10.33	-1.92%	2,719
Apr 9, 2026	11.15	11.15	10.52	10.53	10.53	-4.98%	2,999
Apr 8, 2026	11.14	11.50	10.77	11.09	11.09	4.15%	10,748
Apr 7, 2026	11.40	11.41	10.60	10.64	10.64	-4.96%	2,984
Apr 2, 2026	10.25	11.20	10.20	11.20	11.20	5.16%	9,661
Apr 1, 2026	11.65	11.75	10.75	10.65	10.65	1.43%	10,604
Mar 31, 2026	10.15	10.75	10.05	10.50	10.50	-1.41%	8,498
Mar 30, 2026	11.40	11.55	10.40	10.65	10.65	-5.33%	16,975
Mar 27, 2026	12.55	12.60	11.20	11.25	11.25	-10.00%	12,539
Mar 26, 2026	13.30	13.40	12.45	12.50	12.50	-7.75%	17,015
Mar 25, 2026	14.25	14.50	13.55	13.55	13.55	0.37%	1,396