BIT:1KEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.29%	-
Mar 19, 2026	19.00	19.00	19.00	19.13	18.75	-2.10%	100
Mar 18, 2026	19.54	19.54	19.54	19.54	19.15	-0.86%	-
Mar 17, 2026	19.71	19.71	19.71	19.71	19.32	0.25%	-
Mar 16, 2026	19.66	19.66	19.66	19.66	19.27	1.03%	-
Mar 13, 2026	19.46	19.46	19.46	19.46	19.07	-1.62%	-
Mar 12, 2026	19.78	19.78	19.78	19.78	19.38	2.22%	-
Mar 11, 2026	19.35	19.35	19.35	19.35	18.96	-2.07%	-
Mar 10, 2026	19.76	19.76	19.76	19.76	19.36	0.71%	-
Mar 9, 2026	19.62	19.62	19.62	19.62	19.23	0.31%	-
Mar 6, 2026	20.08	20.08	20.08	19.56	19.17	-2.40%	1
Mar 5, 2026	20.04	20.04	20.04	20.04	19.64	1.16%	-
Mar 4, 2026	19.81	19.81	19.81	19.81	19.41	-3.83%	-
Mar 3, 2026	20.60	20.60	20.60	20.60	20.19	0.98%	-
Mar 2, 2026	20.40	20.40	20.40	20.40	19.99	-0.39%	-
Feb 27, 2026	20.48	20.48	20.48	20.48	20.07	1.29%	-
Feb 26, 2026	20.22	20.22	20.22	20.22	19.82	-0.10%	-
Feb 25, 2026	20.24	20.24	20.24	20.24	19.84	-0.59%	-
Feb 24, 2026	20.36	20.36	20.36	20.36	19.95	-0.10%	-
Feb 23, 2026	20.38	20.38	20.38	20.38	19.97	-1.64%	-
Feb 20, 2026	20.72	20.72	20.72	20.72	20.31	4.65%	-
Feb 19, 2026	19.70	20.00	19.70	19.80	19.40	-1.00%	145
Feb 18, 2026	20.00	20.00	20.00	20.00	19.60	-0.99%	-
Feb 17, 2026	20.20	20.20	20.20	20.20	19.80	-1.37%	-
Feb 16, 2026	20.48	20.48	20.48	20.48	20.07	-0.68%	-
Feb 13, 2026	20.62	20.62	20.62	20.62	20.21	-2.18%	-
Feb 12, 2026	21.08	21.08	21.08	21.08	20.66	-0.28%	-
Feb 11, 2026	21.14	21.14	21.14	21.14	20.72	2.13%	-
Feb 10, 2026	20.70	20.70	20.70	20.70	20.29	1.67%	-
Feb 9, 2026	20.36	20.36	20.36	20.36	19.95	-1.83%	-
Feb 6, 2026	20.88	20.88	20.88	20.74	20.33	0.19%	1
Feb 5, 2026	20.70	20.70	20.70	20.70	20.29	-2.27%	-