BIT:ICOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	22.90	24.30	22.70	23.00	23.00	0.88%	61,500
Mar 2, 2026	23.00	23.30	22.50	22.80	22.80	-4.20%	13,750
Feb 27, 2026	23.70	24.10	23.20	23.80	23.80	2.15%	12,250
Feb 26, 2026	22.40	23.70	22.40	23.30	23.30	5.43%	19,250
Feb 25, 2026	22.50	24.40	21.20	22.10	22.10	-0.45%	39,000
Feb 24, 2026	22.70	22.70	22.20	22.20	22.20	0.91%	9,000
Feb 23, 2026	22.40	22.40	22.00	22.00	22.00	-2.22%	16,000
Feb 20, 2026	21.80	22.60	21.80	22.50	22.50	4.17%	20,250
Feb 19, 2026	21.90	22.30	21.20	21.60	21.60	3.35%	25,250
Feb 18, 2026	21.00	21.50	20.30	20.90	20.90	-0.48%	16,250
Feb 17, 2026	20.50	21.00	20.40	21.00	21.00	0.48%	2,500
Feb 16, 2026	20.80	21.00	20.80	20.90	20.90	1.46%	2,250
Feb 13, 2026	20.90	21.20	20.50	20.60	20.60	-0.96%	16,000
Feb 12, 2026	20.70	21.00	20.50	20.80	20.80	1.96%	19,250
Feb 11, 2026	19.90	20.40	19.90	20.40	20.40	3.82%	8,750
Feb 10, 2026	19.75	20.20	19.65	19.65	19.65	-1.50%	26,750
Feb 9, 2026	19.75	20.20	19.30	19.95	19.95	2.57%	18,500
Feb 6, 2026	18.60	19.55	18.60	19.45	19.45	2.37%	18,750
Feb 5, 2026	18.75	19.00	18.55	19.00	19.00	2.15%	27,750
Feb 4, 2026	18.30	18.85	18.30	18.60	18.60	-0.27%	6,500
Feb 3, 2026	18.85	18.85	18.40	18.65	18.65	-1.06%	4,750
Feb 2, 2026	18.80	18.85	18.45	18.85	18.85	0.80%	5,000
Jan 30, 2026	18.85	18.90	18.10	18.70	18.70	1.36%	12,500
Jan 29, 2026	18.20	18.50	18.10	18.45	18.45	1.10%	6,750
Jan 28, 2026	18.30	18.50	18.15	18.25	18.25	-1.62%	4,500
Jan 27, 2026	18.70	18.80	18.40	18.55	18.55	-	14,500
Jan 26, 2026	18.10	18.85	18.05	18.55	18.55	0.27%	47,000
Jan 23, 2026	18.45	18.55	18.20	18.50	18.50	-0.27%	3,000
Jan 22, 2026	18.20	18.55	18.05	18.55	18.55	1.37%	2,250
Jan 21, 2026	18.25	18.55	18.20	18.30	18.30	-	3,000
Jan 20, 2026	17.80	18.35	17.65	18.30	18.30	2.52%	8,500
Jan 19, 2026	18.35	19.00	17.85	17.85	17.85	-4.03%	20,750
Jan 16, 2026	18.60	18.90	18.25	18.60	18.60	1.92%	5,000
Jan 15, 2026	18.50	18.50	18.25	18.25	18.25	0.55%	6,750
Jan 14, 2026	18.20	18.30	18.00	18.15	18.15	-0.82%	5,250
Jan 13, 2026	18.05	18.30	18.05	18.30	18.30	-	2,750
Jan 12, 2026	18.30	18.30	18.00	18.30	18.30	-	5,250
Jan 9, 2026	18.05	18.30	18.05	18.30	18.30	0.55%	5,000
Jan 8, 2026	18.15	18.20	17.95	18.20	18.20	1.11%	10,500
Jan 7, 2026	17.70	18.00	17.45	18.00	18.00	2.86%	5,750
Jan 6, 2026	17.60	17.60	17.50	17.50	17.50	-0.28%	1,000
Jan 5, 2026	17.60	17.80	17.55	17.55	17.55	-2.50%	1,000
Jan 2, 2026	18.05	18.10	17.10	18.00	18.00	2.56%	15,750
Dec 30, 2025	17.60	17.60	17.20	17.55	17.55	-1.13%	10,250
Dec 29, 2025	17.60	18.00	17.50	17.75	17.75	1.43%	7,500
Dec 23, 2025	16.70	17.95	16.70	17.50	17.50	5.11%	15,000
Dec 22, 2025	16.75	16.75	16.45	16.65	16.65	0.91%	3,000
Dec 19, 2025	16.20	16.50	16.10	16.50	16.50	2.17%	14,750
Dec 18, 2025	16.40	16.75	16.00	16.15	16.15	-0.92%	32,250
Dec 17, 2025	16.75	16.90	16.30	16.30	16.30	-2.10%	5,250