BIT:3HCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.55	0.55	0.53	0.53	0.53	-6.26%	646,751
Apr 13, 2026	0.60	0.61	0.57	0.57	0.57	-3.52%	386,979
Apr 10, 2026	0.63	0.63	0.58	0.59	0.59	-7.22%	191,653
Apr 9, 2026	0.65	0.66	0.64	0.64	0.64	-1.48%	76,196
Apr 8, 2026	0.64	0.65	0.63	0.65	0.65	-10.54%	344,625
Apr 7, 2026	0.70	0.72	0.70	0.72	0.72	1.29%	23,418
Apr 2, 2026	0.73	0.74	0.71	0.71	0.71	1.35%	47,289
Apr 1, 2026	0.69	0.71	0.69	0.70	0.70	-2.61%	114,074
Mar 31, 2026	0.75	0.75	0.72	0.72	0.72	-4.43%	53,014
Mar 30, 2026	0.76	0.76	0.74	0.76	0.76	0.89%	48,042
Mar 27, 2026	0.75	0.77	0.74	0.75	0.75	-1.79%	84,425
Mar 26, 2026	0.75	0.76	0.74	0.76	0.76	4.75%	117,910
Mar 25, 2026	0.74	0.75	0.71	0.73	0.73	-5.07%	52,611
Mar 24, 2026	0.79	0.80	0.76	0.77	0.77	0.77%	69,792
Mar 23, 2026	0.85	0.86	0.73	0.76	0.76	-5.42%	231,719
Mar 20, 2026	0.75	0.82	0.75	0.81	0.81	5.32%	308,298
Mar 19, 2026	0.79	0.84	0.76	0.77	0.77	6.66%	556,723
Mar 18, 2026	0.68	0.73	0.67	0.72	0.72	7.85%	443,164
Mar 17, 2026	0.66	0.67	0.65	0.67	0.67	3.31%	92,293
Mar 16, 2026	0.68	0.68	0.64	0.64	0.64	-3.88%	378,929
Mar 13, 2026	0.67	0.67	0.65	0.67	0.67	6.32%	340,590
Mar 12, 2026	0.62	0.65	0.62	0.63	0.63	1.04%	124,275
Mar 11, 2026	0.63	0.64	0.62	0.62	0.62	3.95%	87,628
Mar 10, 2026	0.61	0.63	0.60	0.60	0.60	-6.62%	187,950
Mar 9, 2026	0.67	0.68	0.64	0.64	0.64	-0.68%	96,821
Mar 6, 2026	0.63	0.66	0.63	0.65	0.65	0.75%	231,719
Mar 5, 2026	0.64	0.66	0.63	0.64	0.64	3.37%	118,303
Mar 4, 2026	0.61	0.63	0.60	0.62	0.62	-2.73%	202,986
Mar 3, 2026	0.62	0.66	0.62	0.64	0.64	5.87%	442,236
Mar 2, 2026	0.57	0.61	0.57	0.60	0.60	6.63%	252,064
Feb 27, 2026	0.55	0.57	0.55	0.57	0.57	-0.70%	231,510
Feb 26, 2026	0.58	0.59	0.57	0.57	0.57	-0.58%	465,305
Feb 25, 2026	0.58	0.59	0.57	0.57	0.57	-3.86%	268,810
Feb 24, 2026	0.61	0.61	0.59	0.60	0.60	-7.11%	65,048
Feb 23, 2026	0.62	0.64	0.62	0.64	0.64	1.66%	32,630
Feb 20, 2026	0.65	0.65	0.63	0.63	0.63	-2.68%	75,226
Feb 19, 2026	0.64	0.67	0.64	0.65	0.65	1.89%	250,963
Feb 18, 2026	0.67	0.67	0.63	0.64	0.64	-5.91%	284,817
Feb 17, 2026	0.67	0.69	0.66	0.68	0.68	5.31%	270,365
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	0.77%	22,597
Feb 13, 2026	0.63	0.67	0.63	0.64	0.64	1.08%	463,205
Feb 12, 2026	0.58	0.64	0.57	0.63	0.63	5.54%	167,795
Feb 11, 2026	0.59	0.61	0.55	0.60	0.60	-1.32%	408,139
Feb 10, 2026	0.60	0.61	0.60	0.61	0.61	2.26%	91,375
Feb 9, 2026	0.61	0.61	0.59	0.59	0.59	-4.79%	77,884
Feb 6, 2026	0.67	0.67	0.62	0.62	0.62	-2.98%	219,882
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