Compagnia dei Caraibi S.p.A. (BIT:TIME)
0.3210
+0.0010 (0.31%)
Aug 22, 2025, 5:27 PM CET
Compagnia dei Caraibi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.84% | 12,400 |
Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.16% | 5,300 |
Aug 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.02% | 6,592 |
Aug 18, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.19% | 29,161 |
Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | 8,000 |
Aug 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.31% | 5,065 |
Aug 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.33% | 10,191 |
Aug 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 22,990 |
Aug 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.65% | 1,840 |
Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.76% | 1,400 |
Aug 5, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.31% | 36,195 |
Aug 4, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 34,450 |
Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -0.32% | 14,500 |
Jul 31, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.30% | 4,655 |
Jul 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.76% | 9,560 |
Jul 29, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.92% | 7,011 |
Jul 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.32% | 8,600 |
Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 2,300 |
Jul 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.95% | 18,882 |
Jul 23, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.94% | 8,700 |
Jul 22, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.27% | 10,500 |
Jul 21, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.07% | 17,043 |
Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.31% | 5,490 |
Jul 17, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 11,500 |
Jul 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,909 |
Jul 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 4,180 |
Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 25 |
Jul 11, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.93% | 9,441 |
Jul 10, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -2.12% | 14,215 |
Jul 9, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.37% | 24,972 |
Jul 8, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.59% | 36,945 |
Jul 7, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 33,306 |
Jul 4, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -2.74% | 15,075 |
Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.86% | 1,228 |
Jul 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.54% | 14,913 |
Jul 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.64% | 7,077 |
Jun 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.88% | 11,500 |
Jun 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 9,350 |
Jun 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.25% | 1,299 |
Jun 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
Jun 24, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | 0.31 | -3.77% | 46,923 |
Jun 23, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.27% | 33,701 |
Jun 20, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 11.74% | 35,070 |
Jun 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.75% | 4,500 |
Jun 18, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -7.52% | 46,542 |
Jun 17, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 11,408 |
Jun 16, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -6.45% | 26,048 |
Jun 13, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -3.67% | 16,204 |
Jun 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.72% | 5,850 |