BIT:1KBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	100.40	100.40	100.40	100.40	100.40	-2.52%	-
Jul 24, 2026	103.00	103.00	103.00	103.00	103.00	1.98%	-
Jul 23, 2026	101.00	101.00	101.00	101.00	101.00	0.90%	-
Jul 22, 2026	100.10	100.10	100.10	100.10	100.10	-5.66%	-
Jul 21, 2026	106.10	106.10	106.10	106.10	106.10	1.53%	-
Jul 20, 2026	104.50	104.50	104.50	104.50	104.50	1.65%	-
Jul 17, 2026	102.80	102.80	102.80	102.80	102.80	0.49%	-
Jul 16, 2026	102.30	102.30	102.30	102.30	102.30	1.09%	-
Jul 15, 2026	101.20	101.20	101.20	101.20	101.20	-	-
Jul 14, 2026	101.20	101.20	101.20	101.20	101.20	-1.17%	-
Jul 13, 2026	102.40	102.40	102.40	102.40	102.40	-0.87%	-
Jul 10, 2026	103.30	103.30	103.30	103.30	103.30	-1.05%	-
Jul 9, 2026	104.40	104.40	104.40	104.40	104.40	4.19%	-
Jul 8, 2026	100.20	100.20	100.20	100.20	100.20	-3.28%	-
Jul 7, 2026	103.60	103.60	103.60	103.60	103.60	-0.67%	-
Jul 6, 2026	104.30	104.30	104.30	104.30	104.30	0.29%	-
Jul 3, 2026	104.00	104.00	104.00	104.00	104.00	-1.05%	-
Jul 2, 2026	105.10	105.10	105.10	105.10	105.10	1.84%	-
Jul 1, 2026	103.20	103.20	103.20	103.20	103.20	1.57%	-
Jun 30, 2026	101.60	101.60	101.60	101.60	101.60	-1.26%	-
Jun 29, 2026	102.90	102.90	102.90	102.90	102.90	-0.48%	-
Jun 26, 2026	103.40	103.40	103.40	103.40	103.40	-0.29%	-
Jun 25, 2026	103.70	103.70	103.70	103.70	103.70	3.70%	-
Jun 24, 2026	100.00	100.00	100.00	100.00	100.00	0.20%	-
Jun 23, 2026	99.20	99.20	99.20	99.80	99.80	-0.89%	2
Jun 22, 2026	100.70	100.70	100.70	100.70	100.70	0.60%	-
Jun 19, 2026	100.10	100.10	100.10	100.10	100.10	-0.60%	-
Jun 18, 2026	100.70	100.70	100.70	100.70	100.70	-2.89%	-
Jun 17, 2026	105.60	105.60	105.60	103.70	103.70	2.98%	2
Jun 16, 2026	100.70	100.70	100.70	100.70	100.70	0.10%	-
Jun 15, 2026	100.60	100.60	100.60	100.60	100.60	-0.79%	-
Jun 12, 2026	101.90	101.90	101.90	101.40	101.40	4.32%	199
Jun 11, 2026	97.20	97.20	97.20	97.20	97.20	0.41%	-
Jun 10, 2026	96.80	96.80	96.80	96.80	96.80	0.89%	-
Jun 9, 2026	95.95	95.95	95.95	95.95	95.95	-1.13%	-
Jun 8, 2026	97.05	97.05	97.05	97.05	97.05	-3.05%	-
Jun 5, 2026	100.10	100.10	100.10	100.10	100.10	0.50%	-
Jun 4, 2026	99.60	99.60	99.60	99.60	99.60	1.94%	-
Jun 3, 2026	97.70	97.70	97.70	97.70	97.70	-0.81%	-
Jun 2, 2026	98.50	98.50	98.50	98.50	98.50	-0.05%	-
Jun 1, 2026	98.55	98.55	98.55	98.55	98.55	-1.65%	-
May 29, 2026	100.20	100.20	100.20	100.20	100.20	-0.60%	-
May 28, 2026	100.80	100.80	100.80	100.80	100.80	-4.36%	-
May 27, 2026	103.10	103.10	103.10	105.40	105.40	7.33%	45
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%	-