Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitwise Crcl Op (ICRC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 21.48 21.48 21.48 22.0224 0
5th Feb 2026 (Thu) 21.01 21.01 21.01 19.7505 1
4th Feb 2026 (Wed) 20.31 20.31 20.31 21.1535 100
3rd Feb 2026 (Tue) 20.88 20.88 20.84 21.5723 253
2nd Feb 2026 (Mon) 22.40 22.40 22.40 22.3733 2
30th Jan 2026 (Fri) 27.58 27.58 23.6548 23.6548 5
29th Jan 2026 (Thu) 27.58 27.58 24.842 24.842 11
28th Jan 2026 (Wed) 27.58 27.58 25.4016 25.4016 10
27th Jan 2026 (Tue) 27.58 27.58 25.4016 25.4016 10
26th Jan 2026 (Mon) 27.58 27.58 25.6882 25.6882 4
23rd Jan 2026 (Fri) 27.58 27.58 25.645 25.645 11
22nd Jan 2026 (Thu) 27.58 27.58 27.58 27.3295 192
21st Jan 2026 (Wed) 30.49 30.49 27.9301 27.9301 7
20th Jan 2026 (Tue) 30.49 30.49 27.8722 27.8722 21
19th Jan 2026 (Mon) 30.49 30.49 29.9067 29.9067 0
16th Jan 2026 (Fri) 30.49 30.49 29.9067 29.9067 0
15th Jan 2026 (Thu) 30.49 30.49 30.49 29.154 45
14th Jan 2026 (Wed) 31.31 31.31 31.31 31.4442 197
13th Jan 2026 (Tue) 30.50 30.8139 30.50 30.8139 10
12th Jan 2026 (Mon) 30.50 30.8139 30.50 30.8139 910
9th Jan 2026 (Fri) 30.50 30.8787 30.50 30.8787 0
8th Jan 2026 (Thu) 30.50 30.50 30.4555 30.4555 0
7th Jan 2026 (Wed) 30.50 30.50 30.0588 30.0588 22
6th Jan 2026 (Tue) 30.50 31.4631 30.50 31.4631 0
5th Jan 2026 (Mon) 30.50 31.3973 30.50 31.3973 100
2nd Jan 2026 (Fri) 30.50 30.9427 30.50 30.9427 98
1st Jan 2026 (Thu) 30.50 30.50 29.5606 29.5606 0
31st Dec 2025 (Wed) 30.50 30.50 29.5606 29.5606 0
30th Dec 2025 (Tue) 30.50 30.50 29.708 29.708 8
29th Dec 2025 (Mon) 30.50 30.50 30.50 29.9721 1
26th Dec 2025 (Fri) 33.44 33.44 30.1341 30.1341 22
25th Dec 2025 (Thu) 33.44 33.46 33.44 33.1486 0
24th Dec 2025 (Wed) 33.44 33.46 33.44 33.1486 0
23rd Dec 2025 (Tue) 33.90 33.90 33.1591 33.1591 0
22nd Dec 2025 (Mon) 33.90 34.3012 33.90 34.3012 0
19th Dec 2025 (Fri) 33.90 33.9707 33.90 33.9707 0
18th Dec 2025 (Thu) 33.90 33.90 32.5208 32.5208 1
17th Dec 2025 (Wed) 33.90 33.90 31.9297 31.9297 8
16th Dec 2025 (Tue) 33.90 33.90 32.8744 32.8744 15
15th Dec 2025 (Mon) 33.90 33.90 30.2534 30.2534 0
12th Dec 2025 (Fri) 33.90 33.90 32.972 32.972 0
11th Dec 2025 (Thu) 33.90 34.2458 33.90 34.2458 0
10th Dec 2025 (Wed) 33.90 33.933 33.90 33.933 0
9th Dec 2025 (Tue) 33.90 33.90 33.90 34.0282 250
8th Dec 2025 (Mon) 30.53 32.7453 30.53 32.7453 1
FTSE 100 Latest
Value10,369.75
Change60.53