BIT:1BKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.78	13.78	13.78	13.78	13.78	2.19%	-
Mar 25, 2026	13.49	13.49	13.49	13.49	13.49	2.35%	-
Mar 24, 2026	13.18	13.18	13.18	13.18	13.18	1.54%	-
Mar 23, 2026	12.98	12.98	12.98	12.98	12.98	1.45%	-
Mar 20, 2026	12.79	12.79	12.79	12.79	12.79	-2.03%	-
Mar 19, 2026	13.06	13.06	13.06	13.06	13.06	-1.10%	-
Mar 18, 2026	13.20	13.20	13.20	13.20	13.20	0.57%	-
Mar 17, 2026	13.13	13.13	13.13	13.13	13.13	0.54%	-
Mar 16, 2026	13.06	13.06	13.06	13.06	13.06	-4.64%	-
Mar 13, 2026	13.69	13.69	13.69	13.69	13.69	1.82%	-
Mar 12, 2026	13.45	13.45	13.45	13.45	13.45	-2.57%	-
Mar 11, 2026	13.80	13.80	13.80	13.80	13.80	1.10%	-
Mar 10, 2026	13.65	13.65	13.65	13.65	13.65	1.15%	-
Mar 9, 2026	13.50	13.50	13.50	13.50	13.50	-0.66%	-
Mar 6, 2026	13.59	13.59	13.59	13.59	13.59	-0.04%	-
Mar 5, 2026	13.45	13.50	13.45	13.59	13.59	1.04%	403
Mar 4, 2026	13.45	13.45	13.45	13.45	13.45	0.15%	-
Mar 3, 2026	13.76	13.76	13.76	13.43	13.43	-3.03%	332
Mar 2, 2026	13.85	13.85	13.85	13.85	13.85	-3.99%	-
Feb 27, 2026	14.43	14.43	14.43	14.43	14.43	-1.54%	-
Feb 26, 2026	14.65	14.65	14.65	14.65	14.65	-0.78%	-
Feb 25, 2026	14.43	14.43	14.43	14.77	14.77	2.46%	2
Feb 24, 2026	14.41	14.41	14.41	14.41	14.41	-0.62%	-
Feb 23, 2026	14.50	14.50	14.50	14.50	14.50	1.22%	-
Feb 20, 2026	14.33	14.33	14.33	14.33	14.33	2.32%	-
Feb 19, 2026	14.00	14.00	14.00	14.00	14.00	0.54%	-
Feb 18, 2026	13.93	13.93	13.93	13.93	13.93	2.88%	-
Feb 17, 2026	13.54	13.54	13.54	13.54	13.54	-0.11%	-
Feb 16, 2026	13.55	13.55	13.55	13.55	13.55	1.04%	-
Feb 13, 2026	13.41	13.41	13.41	13.41	13.41	-3.18%	-
Feb 12, 2026	13.85	13.85	13.85	13.85	13.85	-1.84%	-
Feb 11, 2026	14.11	14.11	14.11	14.11	14.11	-1.43%	-
Feb 10, 2026	14.32	14.32	14.32	14.32	14.32	-2.09%	-
Feb 9, 2026	14.62	14.62	14.62	14.62	14.62	1.56%	-
Feb 6, 2026	14.40	14.40	14.40	14.40	14.40	0.31%	-
Feb 5, 2026	14.35	14.35	14.35	14.35	14.35	-3.14%	-
Feb 4, 2026	14.82	14.82	14.82	14.82	14.82	0.82%	-
Feb 3, 2026	14.70	14.70	14.70	14.70	14.70	1.34%	-
Feb 2, 2026	14.45	14.45	14.45	14.50	14.50	1.22%	50
Jan 30, 2026	14.33	14.33	14.33	14.33	14.33	1.24%	-
Jan 29, 2026	14.15	14.15	14.15	14.15	14.15	-0.91%	-
Jan 28, 2026	14.28	14.28	14.28	14.28	14.28	-1.01%	-
Jan 27, 2026	14.43	14.43	14.43	14.43	14.43	3.52%	-
Jan 26, 2026	14.35	14.35	14.35	13.94	13.94	1.09%	200
Jan 23, 2026	13.79	13.79	13.79	13.79	13.79	-0.40%	-
Jan 22, 2026	14.15	14.60	14.15	13.84	13.84	-2.81%	280
Jan 21, 2026	14.24	14.24	14.24	14.24	14.24	-0.04%	-
Jan 20, 2026	14.25	14.25	14.25	14.25	14.25	-0.80%	-
Jan 19, 2026	13.29	14.03	13.29	14.36	14.36	3.16%	1,000
Jan 16, 2026	13.92	13.92	13.92	13.92	13.92	-2.45%	-