BIT:1BKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	14.28	14.28	14.28	14.28	14.28	-0.35%	-
Apr 15, 2026	14.33	14.33	14.33	14.33	14.33	1.49%	-
Apr 14, 2026	14.12	14.12	14.12	14.12	14.12	-2.28%	-
Apr 13, 2026	14.45	14.45	14.45	14.45	14.45	1.08%	-
Apr 10, 2026	14.29	14.29	14.29	14.29	14.29	4.04%	-
Apr 9, 2026	13.74	13.74	13.74	13.74	13.74	-4.19%	-
Apr 8, 2026	14.34	14.34	14.34	14.34	14.34	3.61%	-
Apr 7, 2026	13.84	13.84	13.84	13.84	13.84	2.18%	-
Apr 2, 2026	13.74	13.74	13.74	13.54	13.54	-0.07%	74
Apr 1, 2026	13.55	13.55	13.55	13.55	13.55	2.03%	-
Mar 31, 2026	13.28	13.28	13.28	13.28	13.28	4.24%	-
Mar 30, 2026	12.74	12.74	12.74	12.74	12.61	-7.35%	-
Mar 27, 2026	13.75	13.75	13.75	13.75	13.61	-0.22%	-
Mar 26, 2026	13.78	13.78	13.78	13.78	13.64	2.19%	-
Mar 25, 2026	13.49	13.49	13.49	13.49	13.35	2.35%	-
Mar 24, 2026	13.18	13.18	13.18	13.18	13.05	1.54%	-
Mar 23, 2026	12.98	12.98	12.98	12.98	12.85	1.45%	-
Mar 20, 2026	12.79	12.79	12.79	12.79	12.66	-2.03%	-
Mar 19, 2026	13.06	13.06	13.06	13.06	12.93	-1.10%	-
Mar 18, 2026	13.20	13.20	13.20	13.20	13.07	0.57%	-
Mar 17, 2026	13.13	13.13	13.13	13.13	13.00	0.54%	-
Mar 16, 2026	13.06	13.06	13.06	13.06	12.93	-4.64%	-
Mar 13, 2026	13.69	13.69	13.69	13.69	13.56	1.82%	-
Mar 12, 2026	13.45	13.45	13.45	13.45	13.31	-2.57%	-
Mar 11, 2026	13.80	13.80	13.80	13.80	13.66	1.10%	-
Mar 10, 2026	13.65	13.65	13.65	13.65	13.52	1.15%	-
Mar 9, 2026	13.50	13.50	13.50	13.50	13.36	-0.66%	-
Mar 6, 2026	13.59	13.59	13.59	13.59	13.45	-0.04%	-
Mar 5, 2026	13.45	13.50	13.45	13.59	13.46	1.04%	403
Mar 4, 2026	13.45	13.45	13.45	13.45	13.32	0.15%	-
Mar 3, 2026	13.76	13.76	13.76	13.43	13.30	-3.03%	332
Mar 2, 2026	13.85	13.85	13.85	13.85	13.71	-3.99%	-
Feb 27, 2026	14.43	14.43	14.43	14.43	14.28	-1.54%	-
Feb 26, 2026	14.65	14.65	14.65	14.65	14.51	-0.78%	-
Feb 25, 2026	14.43	14.43	14.43	14.77	14.62	2.46%	2
Feb 24, 2026	14.41	14.41	14.41	14.41	14.27	-0.62%	-
Feb 23, 2026	14.50	14.50	14.50	14.50	14.36	1.22%	-
Feb 20, 2026	14.33	14.33	14.33	14.33	14.18	2.32%	-
Feb 19, 2026	14.00	14.00	14.00	14.00	13.86	0.54%	-
Feb 18, 2026	13.93	13.93	13.93	13.93	13.79	2.88%	-
Feb 17, 2026	13.54	13.54	13.54	13.54	13.40	-0.11%	-
Feb 16, 2026	13.55	13.55	13.55	13.55	13.42	1.04%	-
Feb 13, 2026	13.41	13.41	13.41	13.41	13.28	-3.18%	-
Feb 12, 2026	13.85	13.85	13.85	13.85	13.71	-1.84%	-
Feb 11, 2026	14.11	14.11	14.11	14.11	13.97	-1.43%	-
Feb 10, 2026	14.32	14.32	14.32	14.32	14.17	-2.09%	-
Feb 9, 2026	14.62	14.62	14.62	14.62	14.48	1.56%	-
Feb 6, 2026	14.40	14.40	14.40	14.40	14.25	0.31%	-
Feb 5, 2026	14.35	14.35	14.35	14.35	14.21	-3.14%	-
Feb 4, 2026	14.82	14.82	14.82	14.82	14.67	0.82%	-