BIT:1RCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	13.15	14.15	12.95	13.50	13.50	8.87%	14,536
Mar 23, 2026	11.05	12.40	10.95	12.40	12.40	3.77%	13,303
Mar 20, 2026	13.10	13.40	11.95	11.95	11.95	-4.40%	5,730
Mar 19, 2026	13.85	14.15	12.20	12.50	12.50	-18.03%	14,593
Mar 18, 2026	14.80	15.35	14.45	15.25	15.25	10.51%	15,125
Mar 17, 2026	13.70	14.00	13.45	13.80	13.80	2.99%	4,406
Mar 16, 2026	14.20	14.30	13.40	13.40	13.40	-3.60%	7,096
Mar 13, 2026	14.45	14.75	13.85	13.90	13.90	-1.42%	17,365
Mar 12, 2026	13.60	14.60	13.60	14.10	14.10	3.30%	8,130
Mar 11, 2026	12.70	14.00	12.70	13.65	13.65	8.33%	9,181
Mar 10, 2026	12.10	12.80	11.70	12.60	12.60	4.56%	13,109
Mar 9, 2026	14.10	14.45	11.80	12.05	12.05	-17.75%	20,309
Mar 6, 2026	13.05	16.00	12.80	14.65	14.65	18.62%	27,107
Mar 5, 2026	12.70	13.15	12.50	12.35	12.35	3.35%	5,576
Mar 4, 2026	13.00	13.25	11.80	11.95	11.95	-3.24%	8,044
Mar 3, 2026	12.20	13.80	12.00	12.35	12.35	2.07%	11,984
Mar 2, 2026	10.80	13.00	10.45	12.10	12.10	21.00%	19,388
Feb 27, 2026	10.70	10.70	10.00	10.00	10.00	-7.41%	4,902
Feb 26, 2026	10.60	10.90	10.15	10.80	10.80	-0.92%	5,722
Feb 25, 2026	10.90	11.10	10.75	10.90	10.90	2.83%	3,248
Feb 24, 2026	10.75	11.10	10.65	10.60	10.60	-0.47%	3,969
Feb 23, 2026	10.30	10.80	10.05	10.65	10.65	-4.05%	3,300
Feb 20, 2026	11.20	11.60	10.70	11.10	11.10	-0.45%	7,886
Feb 19, 2026	10.50	11.40	10.35	11.15	11.15	6.70%	5,666
Feb 18, 2026	9.74	10.70	9.70	10.45	10.45	10.93%	2,278
Feb 17, 2026	9.58	9.58	9.40	9.42	9.42	-1.05%	737
Feb 16, 2026	9.74	9.88	9.34	9.52	9.52	-2.06%	1,284
Feb 13, 2026	9.58	9.84	9.38	9.72	9.72	1.89%	3,572
Feb 12, 2026	10.30	10.30	9.70	9.54	9.54	-5.54%	1,644
Feb 11, 2026	10.55	11.10	9.74	10.10	10.10	-7.34%	3,964
Feb 10, 2026	11.40	11.40	10.90	10.90	10.90	-8.79%	2,714
Feb 9, 2026	10.80	11.80	10.50	11.95	11.95	17.16%	7,953
Feb 6, 2026	9.16	10.20	9.16	10.20	10.20	3.03%	8,122
Feb 5, 2026	10.60	10.65	9.24	9.90	9.90	-6.16%	16,952