BIT:CIBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	32.88	33.35	31.46	31.63	31.63	-4.02%	132,089
Apr 9, 2026	34.37	34.37	32.90	32.95	32.95	-4.71%	8,732
Apr 8, 2026	34.97	35.30	34.52	34.58	34.58	2.19%	19,143
Apr 7, 2026	33.90	34.06	33.74	33.84	33.84	-0.06%	12,021
Apr 2, 2026	32.94	33.95	32.86	33.86	33.86	1.41%	40,339
Apr 1, 2026	33.30	33.58	33.02	33.39	33.39	2.02%	86,303
Mar 31, 2026	32.71	32.88	32.44	32.73	32.73	-0.64%	25,763
Mar 30, 2026	32.41	33.02	32.30	32.94	32.94	1.82%	53,156
Mar 27, 2026	33.61	33.70	32.05	32.35	32.35	-3.79%	102,080
Mar 26, 2026	33.40	34.01	33.13	33.63	33.63	0.33%	10,127
Mar 25, 2026	33.59	33.99	33.40	33.52	33.52	0.13%	134,409
Mar 24, 2026	34.25	34.34	33.39	33.47	33.47	-2.08%	16,028
Mar 23, 2026	33.50	34.55	33.00	34.18	34.18	0.49%	30,533
Mar 20, 2026	34.36	34.36	33.90	34.02	34.02	-0.77%	4,325
Mar 19, 2026	34.44	34.64	34.23	34.28	34.28	-0.72%	64,266
Mar 18, 2026	34.61	34.62	34.23	34.53	34.53	0.52%	20,585
Mar 17, 2026	34.02	34.56	33.88	34.35	34.35	0.41%	11,290
Mar 16, 2026	34.80	34.89	34.21	34.21	34.21	-1.23%	14,778
Mar 13, 2026	34.53	34.98	34.45	34.64	34.64	-0.17%	13,229
Mar 12, 2026	34.60	34.85	34.47	34.70	34.70	0.57%	6,571
Mar 11, 2026	34.50	34.84	34.40	34.50	34.50	-0.65%	29,671
Mar 10, 2026	34.76	34.90	34.10	34.73	34.73	0.04%	14,326
Mar 9, 2026	34.38	34.79	34.38	34.71	34.71	-0.01%	48,326
Mar 6, 2026	34.79	34.87	34.23	34.72	34.72	0.51%	13,191
Mar 5, 2026	33.95	34.87	33.88	34.54	34.54	2.37%	45,973
Mar 4, 2026	33.30	33.74	33.26	33.74	33.74	1.86%	14,320
Mar 3, 2026	32.55	33.13	32.34	33.13	33.13	1.55%	31,358
Mar 2, 2026	32.05	32.86	31.94	32.62	32.62	1.87%	25,202
Feb 27, 2026	32.64	32.64	31.70	32.02	32.02	-2.14%	14,874
Feb 26, 2026	32.15	32.97	32.13	32.72	32.72	2.73%	18,003
Feb 25, 2026	31.71	32.03	31.47	31.85	31.85	0.36%	20,987
Feb 24, 2026	31.44	32.05	31.12	31.74	31.74	0.16%	38,868
Feb 23, 2026	32.55	32.73	31.58	31.69	31.69	-6.85%	28,100
Feb 20, 2026	34.00	34.16	33.63	34.02	34.02	0.22%	18,690
Feb 19, 2026	34.05	34.19	33.80	33.94	33.94	-0.37%	40,682
Feb 18, 2026	33.74	34.08	33.27	34.07	34.07	0.65%	22,261
Feb 17, 2026	34.52	34.52	33.60	33.85	33.85	-1.24%	16,651
Feb 16, 2026	34.51	34.54	34.27	34.27	34.27	0.07%	14,182
Feb 13, 2026	33.44	34.27	33.30	34.25	34.25	2.21%	37,915
Feb 12, 2026	34.58	34.65	33.51	33.51	33.51	-3.46%	19,160
Feb 11, 2026	35.50	35.74	34.71	34.71	34.71	-1.85%	35,237
Feb 10, 2026	34.74	35.43	34.58	35.36	35.36	2.05%	138,584
Feb 9, 2026	34.49	34.65	34.07	34.65	34.65	1.45%	15,201
Feb 6, 2026	33.67	34.28	33.67	34.16	34.16	-0.42%	26,405
Feb 5, 2026	34.68	34.72	34.00	34.30	34.30	-0.28%	16,394
Feb 4, 2026	34.40	34.51	33.50	34.40	34.40	-0.19%	132,819
Feb 3, 2026	36.05	36.08	34.46	34.46	34.46	-4.54%	68,989
Feb 2, 2026	35.20	36.05	35.13	36.10	36.10	1.70%	24,636
Jan 30, 2026	35.12	35.66	35.12	35.50	35.50	0.60%	68,257
Jan 29, 2026	36.49	36.51	35.15	35.29	35.29	-4.01%	84,591