BIT:1KBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	98.20	98.20	98.20	98.20	98.20	1.60%	-
May 25, 2026	96.65	96.65	96.65	96.65	96.65	-0.87%	-
May 22, 2026	97.50	97.50	97.50	97.50	97.50	-0.66%	-
May 21, 2026	98.15	98.15	98.15	98.15	98.15	-1.31%	-
May 20, 2026	99.45	99.45	99.45	99.45	99.45	-1.63%	-
May 19, 2026	101.10	101.10	101.10	101.10	101.10	2.43%	-
May 18, 2026	98.70	98.70	98.70	98.70	98.70	1.02%	-
May 15, 2026	97.70	97.70	97.70	97.70	97.70	0.88%	-
May 14, 2026	96.85	96.85	96.85	96.85	96.85	-8.20%	-
May 13, 2026	105.50	105.50	105.50	105.50	105.50	6.62%	-
May 12, 2026	98.95	98.95	98.95	98.95	98.95	-1.93%	-
May 11, 2026	100.90	100.90	100.90	100.90	100.90	-1.66%	-
May 8, 2026	102.60	102.60	102.60	102.60	102.60	9.97%	-
May 7, 2026	93.30	93.30	93.30	93.30	93.30	-1.74%	-
May 6, 2026	94.95	94.95	94.95	94.95	94.95	0.96%	-
May 5, 2026	94.05	94.05	94.05	94.05	94.05	-6.51%	-
May 4, 2026	94.15	98.80	94.15	100.60	100.60	-8.96%	55
Apr 30, 2026	112.40	112.40	112.40	112.40	110.50	6.54%	-
Apr 29, 2026	105.50	105.50	105.50	105.50	103.72	6.03%	-
Apr 28, 2026	99.50	99.50	99.50	99.50	97.82	-	-
Apr 27, 2026	99.50	99.50	99.50	99.50	97.82	-0.35%	-
Apr 24, 2026	99.85	99.85	99.85	99.85	98.16	-0.45%	-
Apr 23, 2026	100.30	100.30	100.30	100.30	98.60	-	-
Apr 22, 2026	100.30	100.30	100.30	100.30	98.60	3.78%	-
Apr 21, 2026	96.65	96.65	96.65	96.65	95.02	0.52%	-
Apr 20, 2026	96.15	96.15	96.15	96.15	94.52	-2.68%	-
Apr 17, 2026	98.80	98.80	98.80	98.80	97.13	-1.59%	-
Apr 16, 2026	100.40	100.40	100.40	100.40	98.70	2.71%	-
Apr 15, 2026	97.75	97.75	97.75	97.75	96.10	-5.65%	-
Apr 14, 2026	103.60	103.60	103.60	103.60	101.85	2.37%	-
Apr 13, 2026	101.20	101.20	101.20	101.20	99.49	-4.53%	-
Apr 10, 2026	104.50	104.50	104.50	106.00	104.21	6.37%	5
Apr 9, 2026	99.65	99.65	99.65	99.65	97.97	2.47%	-
Apr 8, 2026	97.25	97.25	97.25	97.25	95.61	-1.17%	-
Apr 7, 2026	98.40	98.40	98.40	98.40	96.74	-	-
Apr 2, 2026	98.40	98.40	98.40	98.40	96.74	-0.71%	-
Apr 1, 2026	99.10	99.10	99.10	99.10	97.42	1.59%	-
Mar 31, 2026	97.55	97.55	97.55	97.55	95.90	-1.12%	-
Mar 30, 2026	98.65	98.65	98.65	98.65	96.98	0.31%	-
Mar 27, 2026	98.35	98.35	98.35	98.35	96.69	-2.04%	-
Mar 26, 2026	100.40	100.40	100.40	100.40	98.70	-3.18%	-
Mar 25, 2026	103.70	103.70	103.70	103.70	101.95	5.98%	-
Mar 24, 2026	97.85	97.85	97.85	97.85	96.20	-0.66%	-
Mar 23, 2026	98.50	98.50	98.50	98.50	96.83	1.86%	-
Mar 20, 2026	96.70	96.70	96.70	96.70	95.07	0.47%	-
Mar 19, 2026	96.25	96.25	96.25	96.25	94.62	0.79%	-
Mar 18, 2026	95.50	95.50	95.50	95.50	93.89	-3.92%	-
Mar 17, 2026	99.40	99.40	99.40	99.40	97.72	-0.30%	-
Mar 16, 2026	99.70	99.70	99.70	99.70	98.01	-0.60%	-
Mar 13, 2026	100.30	100.30	100.30	100.30	98.60	-0.69%	-