BIT:3HCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.62	0.66	0.62	0.64	0.64	5.43%	393,537
Feb 4, 2026	0.56	0.62	0.56	0.61	0.61	7.82%	404,800
Feb 3, 2026	0.56	0.60	0.55	0.56	0.56	-12.94%	844,033
Feb 2, 2026	0.68	0.68	0.63	0.65	0.65	6.23%	867,040
Jan 30, 2026	0.59	0.61	0.57	0.61	0.61	8.97%	1,943,798
Jan 29, 2026	0.51	0.59	0.42	0.56	0.56	-11.38%	3,045,575
Jan 28, 2026	0.61	0.63	0.60	0.63	0.63	-1.61%	251,630
Jan 27, 2026	0.63	0.65	0.63	0.64	0.64	3.99%	252,048
Jan 26, 2026	0.63	0.63	0.60	0.62	0.62	-2.53%	340,276
Jan 23, 2026	0.68	0.68	0.63	0.63	0.63	-9.68%	221,154
Jan 22, 2026	0.70	0.72	0.70	0.70	0.70	1.58%	218,483
Jan 21, 2026	0.68	0.69	0.66	0.69	0.69	0.77%	159,252
Jan 20, 2026	0.66	0.71	0.66	0.68	0.68	4.20%	94,090
Jan 19, 2026	0.68	0.68	0.65	0.66	0.66	-4.73%	186,105
Jan 16, 2026	0.66	0.70	0.66	0.69	0.69	9.17%	406,627
Jan 15, 2026	0.64	0.66	0.62	0.63	0.63	3.95%	285,703
Jan 14, 2026	0.61	0.63	0.60	0.61	0.61	-2.80%	741,727
Jan 13, 2026	0.62	0.63	0.60	0.63	0.63	1.44%	813,162
Jan 12, 2026	0.62	0.65	0.60	0.62	0.62	-6.61%	1,483,494
Jan 9, 2026	0.68	0.68	0.65	0.66	0.66	-5.13%	563,638
Jan 8, 2026	0.69	0.73	0.68	0.70	0.70	4.12%	213,034
Jan 7, 2026	0.64	0.68	0.63	0.67	0.67	8.67%	905,477
Jan 6, 2026	0.61	0.65	0.61	0.61	0.61	-6.86%	862,028
Jan 5, 2026	0.69	0.69	0.65	0.66	0.66	-11.65%	819,548
Jan 2, 2026	0.74	0.75	0.73	0.75	0.75	1.77%	304,884
Dec 30, 2025	0.76	0.76	0.73	0.73	0.73	-8.92%	1,053,204
Dec 29, 2025	0.75	0.83	0.74	0.81	0.81	-3.47%	151,205
Dec 23, 2025	0.86	0.86	0.81	0.83	0.83	-3.10%	292,287
Dec 22, 2025	0.85	0.86	0.84	0.86	0.86	-0.28%	19,172
Dec 19, 2025	0.88	0.88	0.85	0.86	0.86	-2.86%	95,355
Dec 18, 2025	0.91	0.92	0.89	0.89	0.89	-2.13%	44,283
Dec 17, 2025	0.92	0.92	0.89	0.91	0.91	-3.32%	35,654
Dec 16, 2025	0.94	0.94	0.92	0.94	0.94	3.58%	185,472
Dec 15, 2025	0.92	0.92	0.86	0.91	0.91	-5.21%	107,189
Dec 12, 2025	0.88	0.96	0.86	0.96	0.96	8.30%	274,656
Dec 11, 2025	0.95	0.95	0.88	0.88	0.88	-8.17%	111,723
Dec 10, 2025	0.95	0.96	0.94	0.96	0.96	-0.73%	63,743
Dec 9, 2025	0.97	0.98	0.95	0.97	0.97	4.68%	393,242
Dec 8, 2025	0.90	0.94	0.90	0.93	0.93	0.85%	92,549
Dec 5, 2025	0.90	0.94	0.90	0.92	0.92	-4.07%	361,932
Dec 4, 2025	0.95	0.98	0.95	0.96	0.96	2.96%	552,410
Dec 3, 2025	1.00	1.00	0.92	0.93	0.93	-9.79%	752,471
Dec 2, 2025	1.01	1.03	1.00	1.03	1.03	3.41%	665,867
Dec 1, 2025	1.00	1.01	0.96	1.00	1.00	-1.68%	313,776
Nov 28, 2025	1.06	1.06	1.00	1.01	1.01	-7.57%	590,813
Nov 27, 2025	1.08	1.10	1.08	1.10	1.10	3.00%	71,883
Nov 26, 2025	1.10	1.11	1.06	1.07	1.07	-6.99%	134,551
Nov 25, 2025	1.12	1.15	1.08	1.15	1.15	-1.72%	189,106
Nov 24, 2025	1.16	1.17	1.14	1.17	1.17	-	20,155
Nov 21, 2025	1.19	1.20	1.17	1.17	1.16	2.82%	52,041