BIT:1SPCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	132.66	139.90	132.42	139.50	139.50	3.87%	67,329
Oct 1, 2026	133.90	136.38	133.48	134.30	134.30	1.21%	50,074
Sep 30, 2026	131.50	134.08	130.84	132.70	132.70	0.76%	50,056
Sep 29, 2026	129.00	132.30	128.28	131.70	131.70	1.39%	34,600
Sep 28, 2026	131.10	132.70	128.00	129.90	129.90	0.45%	57,683
Sep 25, 2026	130.76	131.30	128.20	129.32	129.32	-0.48%	16,118
Sep 24, 2026	130.28	131.32	128.40	129.94	129.94	-2.74%	38,813
Sep 23, 2026	135.12	135.60	133.40	133.60	133.60	-0.64%	18,713
Sep 22, 2026	132.90	135.40	131.50	134.46	134.46	-0.96%	36,773
Sep 21, 2026	134.40	137.98	133.48	135.76	135.76	3.16%	52,905
Sep 18, 2026	135.70	136.50	131.60	131.60	131.60	-1.82%	37,427
Sep 17, 2026	133.20	136.44	133.00	134.04	134.04	2.01%	49,400
Sep 16, 2026	124.96	132.64	124.38	131.40	131.40	4.48%	55,789
Sep 15, 2026	128.74	129.30	125.00	125.76	125.76	-3.48%	32,789
Sep 14, 2026	128.28	130.34	127.20	130.30	130.30	2.28%	27,616
Sep 11, 2026	128.66	130.00	125.82	127.40	127.40	-1.19%	30,454
Sep 10, 2026	126.70	133.20	124.02	128.94	128.94	2.56%	48,300
Sep 9, 2026	131.40	132.16	125.72	125.72	125.72	-4.22%	42,808
Sep 8, 2026	128.38	131.26	125.00	131.26	131.26	2.32%	31,779
Sep 7, 2026	128.60	129.34	127.28	128.28	128.28	-0.05%	6,593
Sep 4, 2026	129.52	130.12	126.80	128.34	128.34	-0.06%	39,608
Sep 3, 2026	121.38	128.94	121.06	128.42	128.42	5.78%	56,391
Sep 2, 2026	122.74	123.26	119.20	121.40	121.40	-2.35%	19,885
Sep 1, 2026	123.98	124.60	121.96	124.32	124.32	0.86%	35,027
Aug 31, 2026	121.26	123.88	120.80	123.26	123.26	0.77%	19,072
Aug 28, 2026	120.76	123.30	119.66	122.32	122.32	1.97%	26,410
Aug 27, 2026	120.58	121.40	119.00	119.96	119.96	2.60%	23,885
Aug 26, 2026	118.70	119.70	116.00	116.92	116.92	-2.21%	15,536
Aug 25, 2026	117.22	119.56	116.62	119.56	119.56	1.58%	10,141
Aug 24, 2026	114.72	118.50	114.18	117.70	117.70	0.86%	28,572
Aug 21, 2026	115.10	116.90	112.38	116.70	116.70	3.73%	35,189
Aug 20, 2026	119.72	119.84	112.50	112.50	112.50	-6.22%	49,082
Aug 19, 2026	122.60	124.64	117.40	119.96	119.96	-2.39%	43,551
Aug 18, 2026	124.96	125.00	120.58	122.90	122.90	-3.91%	43,994
Aug 17, 2026	123.70	129.00	120.04	127.90	127.90	8.21%	76,803
Aug 14, 2026	123.04	124.62	117.10	118.20	118.20	-3.59%	46,203
Aug 13, 2026	127.68	129.00	121.22	122.60	122.60	1.66%	81,195
Aug 12, 2026	116.10	122.52	116.00	120.60	120.60	3.18%	78,023
Aug 11, 2026	118.56	121.24	115.70	116.88	116.88	2.96%	63,589
Aug 10, 2026	117.22	120.80	112.84	113.52	113.52	3.01%	154,477
Aug 7, 2026	99.32	111.20	98.50	110.20	110.20	15.32%	164,962
Aug 6, 2026	95.31	100.20	91.20	95.56	95.56	-4.84%	221,084
Aug 5, 2026	100.44	101.66	94.60	100.42	100.42	-2.86%	175,567
Aug 4, 2026	100.28	105.66	100.22	103.38	103.38	7.52%	64,107
Aug 3, 2026	94.45	97.84	91.00	96.15	96.15	1.86%	55,669
Jul 31, 2026	98.69	100.00	94.05	94.39	94.39	-5.42%	38,353
Jul 30, 2026	98.41	103.40	98.40	99.80	99.80	1.33%	32,694
Jul 29, 2026	101.22	102.36	98.30	98.49	98.49	-3.69%	23,382
Jul 28, 2026	97.56	103.00	94.17	102.26	102.26	4.24%	40,085
Jul 27, 2026	100.38	101.70	95.68	98.10	98.10	-1.17%	39,740