BIT:1KDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.52	27.52	27.52	27.52	27.32	-0.85%	-
Sep 23, 2026	27.76	27.76	27.76	27.76	27.55	0.65%	-
Sep 22, 2026	27.58	27.58	27.58	27.58	27.37	2.85%	-
Sep 21, 2026	26.81	26.81	26.81	26.81	26.61	-0.52%	-
Sep 18, 2026	26.95	26.95	26.95	26.95	26.75	-2.28%	-
Sep 17, 2026	27.58	27.58	27.58	27.58	27.38	0.53%	-
Sep 16, 2026	27.44	27.44	27.44	27.44	27.23	1.54%	-
Sep 15, 2026	27.02	27.02	27.02	27.02	26.82	-1.66%	-
Sep 14, 2026	27.48	27.48	27.48	27.48	27.27	2.06%	-
Sep 11, 2026	26.92	26.92	26.92	26.92	26.72	-2.06%	-
Sep 10, 2026	27.49	27.49	27.49	27.49	27.28	-1.49%	-
Sep 9, 2026	27.90	27.90	27.90	27.90	27.69	-0.07%	-
Sep 8, 2026	27.92	27.92	27.92	27.92	27.71	-0.62%	-
Sep 7, 2026	28.10	28.10	28.10	28.10	27.89	-0.58%	-
Sep 4, 2026	28.26	28.26	28.26	28.26	28.05	0.18%	-
Sep 3, 2026	28.21	28.21	28.21	28.21	28.00	-0.42%	-
Sep 2, 2026	28.33	28.33	28.33	28.33	28.12	2.63%	-
Sep 1, 2026	27.61	27.61	27.61	27.61	27.40	0.73%	-
Aug 31, 2026	27.41	27.41	27.41	27.41	27.20	-1.84%	-
Aug 28, 2026	27.92	27.92	27.92	27.92	27.71	1.31%	-
Aug 27, 2026	27.56	27.56	27.56	27.56	27.36	0.68%	-
Aug 26, 2026	27.38	27.38	27.38	27.38	27.17	-0.26%	-
Aug 25, 2026	27.45	27.45	27.45	27.45	27.24	-1.93%	-
Aug 24, 2026	27.99	27.99	27.99	27.99	27.78	2.36%	-
Aug 21, 2026	27.34	27.34	27.34	27.34	27.14	1.03%	-
Aug 20, 2026	27.06	27.06	27.06	27.06	26.86	2.31%	-
Aug 19, 2026	26.45	26.45	26.45	26.45	26.26	-0.64%	-
Aug 18, 2026	26.62	26.62	26.62	26.62	26.42	1.76%	-
Aug 17, 2026	26.16	26.16	26.16	26.16	25.97	-4.19%	-
Aug 14, 2026	27.31	27.31	27.31	27.31	27.10	2.44%	-
Aug 13, 2026	26.66	26.66	26.66	26.66	26.46	5.13%	-
Aug 12, 2026	25.36	25.36	25.36	25.36	25.17	1.70%	-
Aug 11, 2026	24.93	24.93	24.93	24.93	24.75	-1.19%	-
Aug 10, 2026	25.23	25.23	25.23	25.23	25.04	-2.91%	-
Aug 7, 2026	25.99	25.99	25.99	25.99	25.79	-1.76%	-
Aug 6, 2026	26.45	26.45	26.45	26.45	26.26	-0.92%	-
Aug 5, 2026	26.80	26.80	26.80	26.70	26.50	-0.73%	12
Aug 4, 2026	26.89	26.89	26.89	26.89	26.69	-0.46%	-
Aug 3, 2026	27.02	27.02	27.02	27.02	26.82	-0.79%	-
Jul 31, 2026	27.23	27.23	27.23	27.23	27.03	0.55%	-
Jul 30, 2026	27.08	27.08	27.08	27.08	26.88	-0.97%	-
Jul 29, 2026	27.35	27.35	27.35	27.35	27.14	-1.01%	-
Jul 28, 2026	27.63	27.63	27.63	27.63	27.42	3.99%	-
Jul 27, 2026	26.57	26.57	26.57	26.57	26.37	1.28%	-
Jul 24, 2026	26.23	26.23	26.23	26.23	26.04	0.02%	-
Jul 23, 2026	26.23	26.23	26.23	26.23	26.03	-0.89%	-
Jul 22, 2026	26.46	26.46	26.46	26.46	26.27	-1.58%	-
Jul 21, 2026	26.89	26.89	26.89	26.89	26.69	0.07%	-
Jul 20, 2026	26.87	26.87	26.87	26.87	26.67	-1.93%	-
Jul 17, 2026	27.43	27.43	27.43	27.40	27.19	0.20%	1