BIT:1KEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.31	18.31	18.31	18.31	18.31	2.75%	-
Jun 1, 2026	17.87	17.87	17.87	17.82	17.82	-0.78%	51
May 29, 2026	17.96	17.96	17.96	17.96	17.96	-1.37%	-
May 28, 2026	18.21	18.21	18.21	18.21	18.21	0.94%	-
May 27, 2026	18.04	18.04	18.04	18.04	18.04	-2.91%	-
May 26, 2026	18.58	18.58	18.58	18.58	18.58	2.20%	-
May 25, 2026	18.18	18.18	18.18	18.18	18.18	-0.33%	-
May 22, 2026	18.24	18.24	18.24	18.24	18.24	1.67%	-
May 21, 2026	17.94	17.94	17.94	17.94	17.94	-0.99%	-
May 20, 2026	18.12	18.12	18.12	18.12	18.12	-2.11%	-
May 19, 2026	18.63	19.41	18.63	18.51	18.51	4.28%	4
May 18, 2026	17.75	17.75	17.75	17.75	17.75	-5.03%	-
May 15, 2026	18.69	18.69	18.69	18.69	18.69	4.06%	-
May 14, 2026	17.96	17.96	17.96	17.96	17.96	4.18%	-
May 13, 2026	17.24	17.24	17.24	17.24	17.24	-6.91%	-
May 12, 2026	18.52	18.52	18.52	18.52	18.52	0.43%	-
May 11, 2026	18.44	18.44	18.44	18.44	18.44	2.10%	-
May 8, 2026	18.06	18.06	18.06	18.06	18.06	-0.44%	-
May 7, 2026	18.13	18.13	18.13	18.14	18.14	2.37%	1
May 6, 2026	17.72	17.72	17.72	17.72	17.72	0.80%	-
May 5, 2026	17.58	17.58	17.58	17.58	17.58	0.63%	-
May 4, 2026	17.47	17.47	17.47	17.47	17.47	-0.85%	-
Apr 30, 2026	17.62	17.62	17.62	17.62	17.62	-	-
Apr 29, 2026	17.62	17.62	17.62	17.62	17.62	-1.40%	-
Apr 28, 2026	17.87	17.87	17.87	17.87	17.87	-1.38%	-
Apr 27, 2026	18.12	18.12	18.12	18.12	18.12	-1.68%	-
Apr 24, 2026	18.43	18.43	18.43	18.43	18.43	-4.21%	-
Apr 23, 2026	19.24	19.24	19.24	19.24	19.24	-0.10%	-
Apr 22, 2026	19.26	19.26	19.26	19.26	19.26	-0.41%	-
Apr 21, 2026	19.34	19.34	19.34	19.34	19.34	-0.87%	-
Apr 20, 2026	19.51	19.51	19.51	19.51	19.51	-	-
Apr 17, 2026	19.51	19.51	19.51	19.51	19.51	0.21%	-
Apr 16, 2026	19.47	19.47	19.47	19.47	19.47	-1.86%	-
Apr 15, 2026	19.84	19.84	19.84	19.84	19.84	-0.70%	-
Apr 14, 2026	19.98	19.98	19.98	19.98	19.98	-0.60%	-
Apr 13, 2026	20.10	20.10	20.10	20.10	20.10	-0.40%	-
Apr 10, 2026	21.20	22.22	21.20	20.18	20.18	2.23%	2
Apr 9, 2026	19.74	19.74	19.74	19.74	19.74	1.81%	-
Apr 8, 2026	19.39	19.39	19.39	19.39	19.39	0.78%	-
Apr 7, 2026	19.72	19.72	19.72	19.24	19.24	-0.10%	1
Apr 2, 2026	19.26	19.26	19.26	19.26	19.26	-0.47%	-
Apr 1, 2026	19.35	19.35	19.35	19.35	19.35	-0.92%	-
Mar 31, 2026	19.53	19.53	19.53	19.53	19.53	-0.20%	-
Mar 30, 2026	19.57	19.57	19.57	19.57	19.57	0.31%	-
Mar 27, 2026	19.51	19.51	19.51	19.51	19.51	0.62%	-
Mar 26, 2026	19.39	19.39	19.39	19.39	19.39	0.94%	-
Mar 25, 2026	19.21	19.21	19.21	19.21	19.21	1.11%	-
Mar 24, 2026	19.00	19.00	19.00	19.00	19.00	0.90%	-
Mar 23, 2026	18.83	18.83	18.83	18.83	18.83	1.78%	-
Mar 20, 2026	18.50	18.50	18.50	18.50	18.50	-1.32%	-