BIT:1KCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	27.20	27.20	27.20	27.20	27.20	-2.23%	-
Jul 23, 2026	27.82	27.82	27.82	27.82	27.82	0.36%	-
Jul 22, 2026	27.72	27.72	27.72	27.72	27.72	1.99%	-
Jul 21, 2026	27.18	27.18	27.18	27.18	27.18	0.07%	-
Jul 20, 2026	27.16	27.16	27.16	27.16	27.16	0.22%	-
Jul 17, 2026	27.10	27.10	27.10	27.10	27.10	0.59%	-
Jul 16, 2026	26.94	26.94	26.94	26.94	26.94	-0.22%	-
Jul 15, 2026	27.00	27.00	27.00	27.00	27.00	0.90%	-
Jul 14, 2026	26.76	26.76	26.76	26.76	26.76	1.06%	-
Jul 13, 2026	26.48	26.48	26.48	26.48	26.48	-0.30%	-
Jul 10, 2026	26.56	26.56	26.56	26.56	26.56	0.38%	-
Jul 9, 2026	26.46	26.46	26.46	26.46	26.46	-0.38%	-
Jul 8, 2026	26.56	26.56	26.56	26.56	26.56	-1.70%	-
Jul 7, 2026	27.02	27.02	27.02	27.02	27.02	-0.73%	-
Jul 6, 2026	27.22	27.22	27.22	27.22	27.22	1.19%	-
Jul 3, 2026	26.90	26.90	26.90	26.90	26.90	1.13%	-
Jul 2, 2026	26.60	26.60	26.60	26.60	26.60	-0.75%	-
Jul 1, 2026	26.80	26.80	26.80	26.80	26.80	-0.52%	-
Jun 30, 2026	26.94	26.94	26.94	26.94	26.94	0.52%	-
Jun 29, 2026	26.80	26.80	26.80	26.80	26.80	0.07%	-
Jun 26, 2026	26.78	26.78	26.78	26.78	26.78	-0.15%	-
Jun 25, 2026	26.82	26.82	26.82	26.82	26.82	-0.81%	-
Jun 24, 2026	27.04	27.04	27.04	27.04	27.04	-1.31%	-
Jun 23, 2026	27.40	27.40	27.40	27.40	27.40	0.22%	-
Jun 22, 2026	27.34	27.34	27.34	27.34	27.34	0.59%	-
Jun 19, 2026	27.18	27.18	27.18	27.18	27.18	-	-
Jun 18, 2026	27.18	27.18	27.18	27.18	27.18	-0.15%	-
Jun 17, 2026	27.22	27.22	27.22	27.22	27.22	0.89%	-
Jun 16, 2026	26.98	26.98	26.98	26.98	26.98	2.04%	-
Jun 15, 2026	26.44	26.44	26.44	26.44	26.44	1.15%	-
Jun 12, 2026	26.14	26.14	26.14	26.14	26.14	-	-
Jun 11, 2026	26.14	26.14	26.14	26.14	26.14	-1.66%	-
Jun 10, 2026	26.58	26.58	26.58	26.58	26.58	-4.25%	-
Jun 9, 2026	27.76	27.76	27.76	27.76	27.76	-2.18%	-
Jun 8, 2026	29.06	29.06	29.06	28.38	28.38	2.53%	70