BIT:3CON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.63	0.66	0.60	0.62	0.62	-1.99%	894,116
Mar 11, 2026	0.64	0.69	0.60	0.63	0.63	-2.81%	1,310,490
Mar 10, 2026	0.71	0.75	0.63	0.65	0.65	2.23%	2,660,541
Mar 9, 2026	0.61	0.70	0.59	0.64	0.64	-2.67%	1,229,075
Mar 6, 2026	0.75	0.75	0.63	0.66	0.66	-11.45%	774,801
Mar 5, 2026	0.75	0.83	0.73	0.74	0.74	-5.32%	2,696,961
Mar 4, 2026	0.60	0.78	0.59	0.78	0.78	45.31%	1,278,551
Mar 3, 2026	0.52	0.54	0.45	0.54	0.54	-0.37%	2,054,640
Mar 2, 2026	0.44	0.56	0.43	0.54	0.54	8.07%	1,575,434
Feb 27, 2026	0.53	0.54	0.45	0.50	0.50	-7.48%	1,107,939
Feb 26, 2026	0.54	0.56	0.52	0.54	0.54	3.45%	549,062
Feb 25, 2026	0.40	0.52	0.40	0.52	0.52	41.35%	1,388,704
Feb 24, 2026	0.36	0.38	0.33	0.37	0.37	-9.57%	1,542,883
Feb 23, 2026	0.44	0.45	0.40	0.41	0.41	-14.47%	966,125
Feb 20, 2026	0.45	0.51	0.42	0.48	0.48	15.20%	1,227,128
Feb 19, 2026	0.43	0.43	0.40	0.41	0.41	-10.20%	706,700
Feb 18, 2026	0.45	0.48	0.43	0.46	0.46	1.05%	1,138,070
Feb 17, 2026	0.41	0.46	0.38	0.46	0.46	14.89%	709,645
Feb 16, 2026	0.44	0.44	0.40	0.40	0.40	-3.42%	629,695
Feb 13, 2026	0.30	0.42	0.30	0.41	0.41	48.63%	1,221,927
Feb 12, 2026	0.36	0.37	0.28	0.28	0.28	-22.58%	1,127,462
Feb 11, 2026	0.40	0.42	0.34	0.36	0.36	-24.96%	1,183,124
Feb 10, 2026	0.46	0.48	0.44	0.48	0.48	1.97%	294,853
Feb 9, 2026	0.48	0.48	0.42	0.47	0.47	6.56%	501,280
Feb 6, 2026	0.38	0.44	0.37	0.44	0.44	3.54%	1,954,225
Feb 5, 2026	0.53	0.55	0.41	0.42	0.42	-26.18%	1,293,156
Feb 4, 2026	0.70	0.70	0.57	0.57	0.57	-17.94%	526,137
Feb 3, 2026	0.83	0.84	0.70	0.70	0.70	-14.75%	577,433
Feb 2, 2026	0.76	0.84	0.75	0.82	0.82	-7.20%	555,386
Jan 30, 2026	0.89	0.94	0.87	0.88	0.88	0.44%	277,430
Jan 29, 2026	1.08	1.09	0.88	0.88	0.88	-19.96%	531,691
Jan 28, 2026	1.15	1.17	1.10	1.10	1.10	-2.65%	150,062
Jan 27, 2026	1.24	1.24	1.08	1.13	1.13	-4.24%	211,211
Jan 26, 2026	1.18	1.20	1.15	1.18	1.18	-7.09%	351,291
Jan 23, 2026	1.39	1.39	1.25	1.27	1.27	-9.93%	470,520
Jan 22, 2026	1.47	1.50	1.41	1.41	1.41	-3.42%	238,059
Jan 21, 2026	1.48	1.52	1.44	1.46	1.46	-5.81%	331,930
Jan 20, 2026	1.54	1.61	1.47	1.55	1.55	-5.49%	419,329
Jan 19, 2026	1.61	1.64	1.56	1.64	1.64	-6.29%	215,098
Jan 16, 2026	1.79	1.81	1.69	1.75	1.75	-8.38%	245,861
Jan 15, 2026	2.04	2.10	1.86	1.91	1.91	-16.23%	455,777
Jan 14, 2026	2.14	2.31	2.09	2.28	2.28	12.87%	305,671
Jan 13, 2026	1.89	2.04	1.87	2.02	2.02	4.12%	177,453
Jan 12, 2026	1.82	1.94	1.74	1.94	1.94	7.18%	160,437
Jan 9, 2026	1.94	1.98	1.73	1.81	1.81	-7.18%	185,362
Jan 8, 2026	1.85	2.01	1.84	1.95	1.95	3.72%	253,490
Jan 7, 2026	2.08	2.08	1.79	1.88	1.88	-6.47%	157,164
Jan 6, 2026	2.13	2.20	2.01	2.01	2.01	-3.37%	143,881
Jan 5, 2026	1.93	2.14	1.93	2.08	2.08	20.93%	365,418
Jan 2, 2026	1.61	1.72	1.54	1.72	1.72	-	338,494