BIT:1BKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	15.14	15.14	15.14	15.14	15.14	1.03%	-
Jul 3, 2026	15.17	15.17	14.99	14.99	14.99	-1.38%	526
Jul 2, 2026	15.20	15.20	15.20	15.20	15.20	3.61%	-
Jul 1, 2026	14.67	14.67	14.67	14.67	14.67	0.93%	-
Jun 30, 2026	14.53	14.53	14.53	14.53	14.53	-1.22%	-
Jun 29, 2026	14.71	14.71	14.71	14.71	14.71	2.22%	-
Jun 26, 2026	14.39	14.39	14.39	14.39	14.39	0.38%	-
Jun 25, 2026	14.34	14.34	14.34	14.34	14.34	-2.58%	-
Jun 24, 2026	14.72	14.72	14.72	14.72	14.72	-1.87%	-
Jun 23, 2026	15.00	15.00	15.00	15.00	15.00	-0.17%	-
Jun 22, 2026	15.02	15.02	15.02	15.02	15.02	0.98%	-
Jun 19, 2026	15.01	15.01	15.01	15.01	14.87	0.81%	-
Jun 18, 2026	14.89	14.89	14.89	14.89	14.76	1.99%	-
Jun 17, 2026	14.60	14.60	14.60	14.60	14.47	0.90%	-
Jun 16, 2026	14.47	14.47	14.47	14.47	14.34	-0.79%	-
Jun 15, 2026	14.58	14.58	14.58	14.58	14.45	1.57%	-
Jun 12, 2026	14.36	14.36	14.36	14.36	14.23	3.50%	-
Jun 11, 2026	13.87	13.87	13.87	13.87	13.75	-0.11%	-
Jun 10, 2026	13.89	13.89	13.89	13.89	13.76	-1.21%	-
Jun 9, 2026	14.06	14.06	14.06	14.06	13.93	0.04%	-
Jun 8, 2026	14.05	14.05	14.05	14.05	13.93	-2.06%	-
Jun 5, 2026	14.35	14.35	14.35	14.35	14.22	0.95%	-
Jun 4, 2026	14.21	14.21	14.21	14.21	14.09	-0.14%	-
Jun 3, 2026	14.23	14.23	14.23	14.23	14.11	0.32%	-
Jun 2, 2026	14.19	14.19	14.19	14.19	14.06	-0.32%	-
Jun 1, 2026	14.23	14.23	14.23	14.23	14.11	-0.94%	-
May 29, 2026	14.37	14.37	14.37	14.37	14.24	0.56%	-
May 28, 2026	14.29	14.29	14.29	14.29	14.16	0.53%	-
May 27, 2026	14.21	14.21	14.21	14.21	14.09	-1.86%	-
May 26, 2026	14.48	14.48	14.48	14.48	14.35	1.94%	-
May 25, 2026	14.21	14.21	14.21	14.21	14.08	-4.47%	-
May 22, 2026	14.87	14.87	14.87	14.87	14.74	6.02%	-
May 21, 2026	14.03	14.03	14.03	14.03	13.90	1.59%	-
May 20, 2026	13.81	13.81	13.81	13.81	13.69	-1.92%	-
May 19, 2026	14.08	14.08	14.08	14.08	13.95	2.74%	-
May 18, 2026	13.70	13.70	13.70	13.70	13.58	0.66%	-
May 15, 2026	13.61	13.61	13.61	13.61	13.49	-0.29%	-
May 14, 2026	13.65	13.65	13.65	13.65	13.53	0.59%	-
May 13, 2026	13.57	13.57	13.57	13.57	13.45	-0.84%	-
May 12, 2026	13.66	13.66	13.66	13.69	13.57	-1.86%	1
May 11, 2026	13.95	13.95	13.95	13.95	13.82	-0.64%	-
May 8, 2026	14.04	14.04	14.04	14.04	13.91	-1.30%	-
May 7, 2026	14.22	14.22	14.22	14.22	14.10	0.60%	-
May 6, 2026	14.14	14.14	14.14	14.14	14.01	2.06%	-
May 5, 2026	13.85	13.85	13.85	13.85	13.73	-0.40%	-
May 4, 2026	13.91	13.91	13.91	13.91	13.78	0.04%	-
Apr 30, 2026	13.90	13.90	13.90	13.90	13.78	-2.22%	-
Apr 29, 2026	14.22	14.22	14.22	14.22	14.09	0.25%	-
Apr 28, 2026	14.11	14.11	14.11	14.18	14.06	1.25%	200
Apr 27, 2026	14.01	14.01	14.01	14.01	13.88	0.11%	-