BIT:1BKT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.63	16.63	16.63	16.63	16.63	2.09%	-
Aug 13, 2026	16.29	16.29	16.29	16.29	16.29	1.94%	-
Aug 12, 2026	15.98	15.98	15.98	15.98	15.98	-1.63%	-
Aug 11, 2026	16.25	16.25	16.25	16.25	16.25	-1.22%	-
Aug 10, 2026	16.45	16.45	16.45	16.45	16.45	-1.91%	-
Aug 7, 2026	16.77	16.77	16.77	16.77	16.77	3.94%	-
Aug 6, 2026	15.33	15.33	15.33	16.13	16.13	1.16%	145
Aug 5, 2026	15.95	15.95	15.95	15.95	15.95	1.82%	-
Aug 4, 2026	15.97	15.97	15.97	15.66	15.66	0.10%	70
Aug 3, 2026	17.13	17.13	15.80	15.65	15.65	-5.55%	105
Jul 31, 2026	16.57	16.57	16.57	16.57	16.57	2.28%	-
Jul 30, 2026	16.20	16.20	16.20	16.20	16.20	1.57%	-
Jul 29, 2026	15.95	15.95	15.95	15.95	15.95	-2.39%	-
Jul 28, 2026	16.34	16.34	16.34	16.34	16.34	1.21%	-
Jul 27, 2026	16.14	16.14	16.14	16.14	16.14	0.75%	-
Jul 24, 2026	16.02	16.02	16.02	16.02	16.02	3.29%	-
Jul 23, 2026	15.75	15.75	15.75	15.51	15.51	-1.71%	200
Jul 22, 2026	15.78	15.78	15.78	15.78	15.78	1.28%	-
Jul 21, 2026	15.58	15.58	15.58	15.58	15.58	-0.42%	-
Jul 20, 2026	15.43	15.43	15.43	15.65	15.65	1.29%	1
Jul 17, 2026	15.45	15.45	15.45	15.45	15.45	-0.16%	-
Jul 16, 2026	15.47	15.47	15.47	15.47	15.47	-0.39%	-
Jul 15, 2026	15.53	15.53	15.53	15.53	15.53	0.52%	-
Jul 14, 2026	15.45	15.45	15.45	15.45	15.45	1.28%	-
Jul 13, 2026	15.26	15.26	15.26	15.26	15.26	0.43%	-
Jul 10, 2026	15.19	15.19	15.19	15.19	15.19	0.86%	-
Jul 9, 2026	15.06	15.06	15.06	15.06	15.06	0.03%	-
Jul 8, 2026	15.06	15.06	15.06	15.06	15.06	-4.14%	-
Jul 7, 2026	15.43	15.43	15.43	15.71	15.71	3.73%	30
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%	-