BIT:1KDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.31	27.31	27.31	27.31	27.31	2.44%	-
Aug 13, 2026	26.66	26.66	26.66	26.66	26.66	5.13%	-
Aug 12, 2026	25.36	25.36	25.36	25.36	25.36	1.70%	-
Aug 11, 2026	24.93	24.93	24.93	24.93	24.93	-1.19%	-
Aug 10, 2026	25.23	25.23	25.23	25.23	25.23	-2.91%	-
Aug 7, 2026	25.99	25.99	25.99	25.99	25.99	-1.76%	-
Aug 6, 2026	26.45	26.45	26.45	26.45	26.45	-0.92%	-
Aug 5, 2026	26.80	26.80	26.80	26.70	26.70	-0.73%	12
Aug 4, 2026	26.89	26.89	26.89	26.89	26.89	-0.46%	-
Aug 3, 2026	27.02	27.02	27.02	27.02	27.02	-0.79%	-
Jul 31, 2026	27.23	27.23	27.23	27.23	27.23	0.55%	-
Jul 30, 2026	27.08	27.08	27.08	27.08	27.08	-0.97%	-
Jul 29, 2026	27.35	27.35	27.35	27.35	27.35	-1.01%	-
Jul 28, 2026	27.63	27.63	27.63	27.63	27.63	3.99%	-
Jul 27, 2026	26.57	26.57	26.57	26.57	26.57	1.28%	-
Jul 24, 2026	26.23	26.23	26.23	26.23	26.23	0.02%	-
Jul 23, 2026	26.23	26.23	26.23	26.23	26.23	-0.89%	-
Jul 22, 2026	26.46	26.46	26.46	26.46	26.46	-1.58%	-
Jul 21, 2026	26.89	26.89	26.89	26.89	26.89	0.07%	-
Jul 20, 2026	26.87	26.87	26.87	26.87	26.87	-1.93%	-
Jul 17, 2026	27.43	27.43	27.43	27.40	27.40	0.20%	1
Jul 16, 2026	27.34	27.34	27.34	27.34	27.34	3.07%	-
Jul 15, 2026	26.53	26.53	26.53	26.53	26.53	-1.21%	-
Jul 14, 2026	26.85	26.85	26.85	26.85	26.85	-3.02%	-
Jul 13, 2026	27.69	27.69	27.69	27.69	27.69	-0.02%	-
Jul 10, 2026	27.69	27.69	27.69	27.69	27.69	3.79%	-
Jul 9, 2026	26.68	26.68	26.68	26.68	26.68	-2.79%	-
Jul 8, 2026	27.45	27.45	27.45	27.45	27.45	-1.91%	-
Jul 7, 2026	27.98	27.98	27.98	27.98	27.98	-0.30%	-
Jul 6, 2026	28.07	28.07	28.07	28.07	28.07	-3.44%	-
Jul 3, 2026	29.07	29.07	29.07	29.07	29.07	-0.90%	-
Jul 2, 2026	29.33	29.33	29.33	29.33	29.33	0.03%	-
Jul 1, 2026	29.32	29.32	29.32	29.32	29.32	1.00%	-
Jun 30, 2026	29.03	29.03	29.03	29.03	29.03	-0.24%	-
Jun 29, 2026	29.17	29.20	29.17	29.10	29.10	-0.02%	45
Jun 26, 2026	28.08	29.20	28.08	29.11	29.11	2.05%	1,634
Jun 25, 2026	27.01	27.75	27.01	28.52	28.52	2.22%	35
Jun 24, 2026	27.90	27.90	27.90	27.90	27.90	3.83%	-
Jun 23, 2026	26.39	26.39	26.39	26.87	26.87	-1.18%	730
Jun 22, 2026	27.19	27.19	27.19	27.19	27.19	1.30%	-
Jun 19, 2026	26.84	26.84	26.84	26.84	26.84	-0.94%	-
Jun 18, 2026	27.30	27.30	27.30	27.10	27.10	-1.71%	9
Jun 17, 2026	27.57	27.57	27.57	27.57	27.57	-0.76%	-
Jun 16, 2026	27.24	27.76	27.24	27.78	27.78	1.93%	182
Jun 15, 2026	27.25	27.25	27.25	27.25	27.25	0.57%	-
Jun 12, 2026	27.10	27.10	27.10	27.10	27.10	-0.59%	-
Jun 11, 2026	26.67	27.32	26.67	27.26	27.26	-1.71%	491
Jun 10, 2026	26.93	27.51	26.93	27.73	27.73	2.49%	149
Jun 9, 2026	26.98	26.98	26.98	27.06	27.06	1.01%	40
Jun 8, 2026	26.79	26.79	26.79	26.79	26.79	1.38%	-