BIT:1KBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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	-	-