BIT:1KCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.72	29.72	29.72	29.72	29.72	-	-
Oct 1, 2026	29.72	29.72	29.72	29.72	29.72	-	-
Sep 30, 2026	29.64	29.64	29.64	29.72	29.72	-2.37%	10
Sep 29, 2026	30.44	30.44	30.44	30.44	30.44	0.46%	-
Sep 28, 2026	28.92	28.92	28.92	30.30	30.30	-0.46%	860
Sep 25, 2026	30.50	30.50	30.36	30.44	30.44	2.70%	51
Sep 24, 2026	29.64	29.64	29.64	29.64	29.64	-0.80%	-
Sep 23, 2026	29.88	29.88	29.88	29.88	29.88	-0.99%	-
Sep 22, 2026	30.18	30.18	30.18	30.18	30.18	7.33%	-
Sep 21, 2026	28.12	28.12	28.12	28.12	28.12	0.29%	-
Sep 18, 2026	28.04	28.04	28.04	28.04	28.04	-	-
Sep 17, 2026	28.04	28.04	28.04	28.04	28.04	1.15%	-
Sep 16, 2026	27.72	27.72	27.72	27.72	27.72	0.14%	-
Sep 15, 2026	27.68	27.68	27.68	27.68	27.68	5.33%	-
Sep 14, 2026	26.28	26.28	26.28	26.28	26.28	-6.28%	-
Sep 11, 2026	28.04	28.04	28.04	28.04	28.04	1.89%	-
Sep 10, 2026	27.52	27.52	27.52	27.52	27.52	0.81%	-
Sep 9, 2026	27.30	27.30	27.30	27.30	27.30	-10.02%	-
Sep 8, 2026	30.34	30.34	30.34	30.34	30.34	3.90%	-
Sep 7, 2026	29.20	29.20	29.20	29.20	29.20	1.18%	-
Sep 4, 2026	28.86	28.86	28.86	28.86	28.86	2.78%	-
Sep 3, 2026	28.08	28.08	28.08	28.08	28.08	-0.14%	-
Sep 2, 2026	28.12	28.12	28.12	28.12	28.12	4.93%	-
Sep 1, 2026	26.80	26.80	26.80	26.80	26.80	-10.73%	-
Aug 31, 2026	30.02	30.02	30.02	30.02	30.02	0.07%	-
Aug 28, 2026	30.00	30.00	30.00	30.00	30.00	0.54%	-
Aug 27, 2026	29.84	29.84	29.84	29.84	29.84	1.36%	-
Aug 26, 2026	29.44	29.44	29.44	29.44	29.44	5.37%	-
Aug 25, 2026	27.94	27.94	27.94	27.94	27.94	-0.92%	-
Aug 24, 2026	28.20	28.20	28.20	28.20	28.20	0.93%	-
Aug 21, 2026	27.94	27.94	27.94	27.94	27.94	0.29%	-
Aug 20, 2026	29.54	29.54	29.54	27.86	27.86	-1.00%	325
Aug 19, 2026	28.14	28.14	28.14	28.14	28.14	0.21%	-
Aug 18, 2026	28.08	28.08	28.08	28.08	28.08	-0.71%	-
Aug 17, 2026	28.28	28.28	28.28	28.28	28.28	-0.07%	-
Aug 14, 2026	28.30	28.30	28.30	28.30	28.30	-0.35%	-
Aug 13, 2026	28.40	28.40	28.40	28.40	28.40	-0.84%	-
Aug 12, 2026	29.40	29.40	29.40	28.64	28.64	2.29%	15
Aug 11, 2026	27.90	27.90	27.90	28.00	28.00	1.45%	535
Aug 10, 2026	27.60	27.60	27.60	27.60	27.60	0.36%	-
Aug 7, 2026	27.50	27.50	27.50	27.50	27.50	0.51%	-
Aug 6, 2026	27.36	27.36	27.36	27.36	27.36	0.15%	-
Aug 5, 2026	27.32	27.32	27.32	27.32	27.32	0.07%	-
Aug 4, 2026	27.30	27.30	27.30	27.30	27.30	0.59%	-
Aug 3, 2026	27.14	27.14	27.14	27.14	27.14	0.22%	-
Jul 31, 2026	27.08	27.08	27.08	27.08	27.08	-0.07%	-
Jul 30, 2026	27.10	27.10	27.10	27.10	27.10	-0.73%	-
Jul 29, 2026	27.30	27.30	27.30	27.30	27.30	-1.66%	-
Jul 28, 2026	27.76	27.76	27.76	27.76	27.76	2.74%	-
Jul 27, 2026	28.56	28.56	28.56	27.02	27.02	-0.66%	50