BIT:1KCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.98	27.98	27.98	27.98	27.98	-0.71%	-
Jun 1, 2026	28.18	28.18	28.18	28.18	28.18	-0.77%	-
May 29, 2026	28.40	28.40	28.40	28.40	28.40	-	-
May 28, 2026	28.40	28.40	28.40	28.40	28.40	0.42%	-
May 27, 2026	28.28	28.28	28.28	28.28	28.28	13.39%	-
May 26, 2026	24.94	24.94	24.94	24.94	24.94	-9.51%	-
May 25, 2026	27.56	27.56	27.56	27.56	27.56	-0.51%	-
May 22, 2026	27.70	27.70	27.70	27.70	27.70	-0.72%	-
May 21, 2026	29.66	29.66	29.66	27.90	27.90	-3.53%	150
May 20, 2026	28.92	28.92	28.92	28.92	28.92	2.41%	-
May 19, 2026	28.24	28.24	28.24	28.24	28.24	0.43%	-
May 18, 2026	28.12	28.12	28.12	28.12	28.12	2.11%	-
May 15, 2026	26.84	28.18	26.84	27.54	27.54	0.36%	303
May 14, 2026	27.44	27.44	27.44	27.44	27.44	-	-
May 13, 2026	27.44	27.44	27.44	27.44	27.44	0.37%	-
May 12, 2026	27.34	27.34	27.34	27.34	27.34	-0.58%	-
May 11, 2026	27.50	27.50	27.50	27.50	27.50	-0.07%	-
May 8, 2026	27.52	27.52	27.52	27.52	27.52	-0.15%	-
May 7, 2026	27.56	27.56	27.56	27.56	27.56	-0.14%	-
May 6, 2026	27.60	27.60	27.60	27.60	27.60	-0.07%	-
May 5, 2026	27.62	27.62	27.62	27.62	27.62	-1.15%	-
May 4, 2026	30.36	30.36	30.26	27.94	27.94	-3.39%	86
Apr 30, 2026	28.92	28.92	28.92	28.92	28.92	0.28%	-
Apr 29, 2026	28.84	28.84	28.84	28.84	28.84	-5.57%	-
Apr 28, 2026	30.54	30.54	30.54	30.54	30.54	0.33%	-
Apr 27, 2026	32.54	33.92	32.54	30.44	30.44	-1.81%	160
Apr 24, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Apr 23, 2026	31.00	31.00	31.00	31.00	31.00	-	-
Apr 22, 2026	31.00	31.00	31.00	31.00	31.00	11.27%	-
Apr 21, 2026	27.86	27.86	27.86	27.86	27.86	-2.72%	-
Apr 20, 2026	28.64	28.64	28.64	28.64	28.64	-3.63%	-
Apr 17, 2026	29.72	29.72	29.72	29.72	29.72	3.05%	-
Apr 16, 2026	28.84	28.84	28.84	28.84	28.84	1.19%	-
Apr 15, 2026	28.50	28.50	28.50	28.50	28.50	-2.26%	-
Apr 14, 2026	29.16	29.16	29.16	29.16	29.16	0.97%	-
Apr 13, 2026	28.88	28.88	28.88	28.88	28.88	0.77%	-
Apr 10, 2026	28.66	28.66	28.66	28.66	28.66	2.87%	-
Apr 9, 2026	27.86	27.86	27.86	27.86	27.86	-4.65%	-
Apr 8, 2026	29.22	29.22	29.22	29.22	29.22	0.69%	-
Apr 7, 2026	29.02	29.02	29.02	29.02	29.02	0.07%	-
Apr 2, 2026	29.00	29.00	29.00	29.00	29.00	-40.21%	-
Apr 1, 2026	48.50	48.50	48.50	48.50	48.50	-	-
Mar 31, 2026	48.50	48.50	48.50	48.50	48.50	-	-
Mar 30, 2026	48.50	48.50	48.50	48.50	48.50	-	-
Mar 27, 2026	48.50	48.50	48.50	48.50	48.50	64.04%	-
Mar 26, 2026	30.32	30.32	30.32	30.32	29.57	-	-
Mar 25, 2026	30.32	30.32	30.32	30.32	29.57	-	-
Mar 24, 2026	30.32	30.32	30.32	30.32	29.57	-	-
Mar 23, 2026	30.32	30.32	30.32	30.32	29.57	-	-
Mar 20, 2026	30.32	30.32	30.32	30.32	29.57	-	-