BIT:1KER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	244.50	249.30	243.00	243.85	243.85	1.16%	1,224
Jul 24, 2026	237.30	240.95	236.35	241.05	241.05	0.98%	733
Jul 23, 2026	247.30	248.75	237.80	238.70	238.70	-4.81%	918
Jul 22, 2026	249.00	251.15	245.10	250.75	250.75	-0.02%	742
Jul 21, 2026	251.75	255.10	250.20	250.80	250.80	-1.20%	960
Jul 20, 2026	249.90	257.60	249.90	253.85	253.85	1.20%	650
Jul 17, 2026	255.00	255.00	247.40	250.85	250.85	-1.43%	418
Jul 16, 2026	251.50	255.20	248.80	254.50	254.50	0.59%	770
Jul 15, 2026	255.35	255.80	248.35	253.00	253.00	3.52%	1,404
Jul 14, 2026	243.55	248.65	242.45	244.40	244.40	-1.73%	351
Jul 13, 2026	248.85	250.65	247.55	248.70	248.70	-0.08%	695
Jul 10, 2026	247.75	249.00	244.50	248.90	248.90	1.36%	447
Jul 9, 2026	245.15	246.05	242.35	245.55	245.55	1.93%	716
Jul 8, 2026	249.70	250.55	239.00	240.90	240.90	-4.71%	1,064
Jul 7, 2026	251.90	258.05	251.90	252.80	252.80	1.24%	631
Jul 6, 2026	250.90	253.20	245.90	249.70	249.70	0.32%	870
Jul 3, 2026	250.50	250.50	245.00	248.90	248.90	-1.56%	907
Jul 2, 2026	247.10	253.60	245.95	252.85	252.85	2.97%	1,149
Jul 1, 2026	248.50	248.50	241.00	245.55	245.55	-1.29%	1,747
Jun 30, 2026	259.00	260.85	244.95	248.75	248.75	-6.75%	2,658
Jun 29, 2026	265.90	270.05	265.80	266.75	266.75	-0.02%	809
Jun 26, 2026	269.20	269.85	264.95	266.80	266.80	-0.48%	156
Jun 25, 2026	268.50	271.95	268.10	268.10	268.10	0.83%	185
Jun 24, 2026	262.90	268.30	257.55	265.90	265.90	1.31%	891
Jun 23, 2026	263.40	266.90	262.45	262.45	262.45	-2.00%	704
Jun 22, 2026	271.10	272.25	265.75	267.80	267.80	-1.36%	821
Jun 19, 2026	275.25	275.60	269.35	271.50	271.50	-1.86%	628
Jun 18, 2026	264.55	276.65	264.55	276.65	276.65	4.75%	2,192
Jun 17, 2026	280.00	280.00	261.95	264.10	264.10	-0.77%	372
Jun 16, 2026	262.20	266.30	259.00	266.15	266.15	1.04%	728
Jun 15, 2026	276.95	280.05	261.10	263.40	263.40	-1.68%	2,295
Jun 12, 2026	259.00	276.05	259.00	267.90	267.90	3.84%	2,335
Jun 11, 2026	258.65	261.75	256.35	258.00	258.00	1.18%	1,417
Jun 10, 2026	256.50	256.95	250.80	255.00	255.00	-0.33%	511
Jun 9, 2026	252.00	260.60	252.00	255.85	255.85	2.05%	901
Jun 8, 2026	247.45	252.55	247.45	250.70	250.70	1.09%	544
Jun 5, 2026	253.40	253.55	247.95	248.00	248.00	0.34%	268
Jun 4, 2026	246.75	254.00	246.00	247.15	247.15	0.47%	705
Jun 3, 2026	254.70	254.70	244.90	246.00	246.00	-2.65%	549
Jun 2, 2026	251.95	253.10	250.00	252.70	252.70	3.12%	236
Jun 1, 2026	254.55	258.00	247.30	247.80	245.05	-1.84%	1,212
May 29, 2026	251.65	258.00	250.25	252.45	249.65	1.12%	1,702
May 28, 2026	249.05	253.85	246.55	249.65	246.88	0.34%	1,174
May 27, 2026	243.85	253.35	243.85	248.80	246.04	3.32%	1,355
May 26, 2026	242.75	244.65	240.30	240.80	238.13	-2.73%	995
May 25, 2026	243.60	248.50	243.60	247.55	244.80	1.96%	486
May 22, 2026	250.70	250.70	240.30	242.80	240.11	-0.82%	544
May 21, 2026	248.75	248.75	241.35	244.80	242.08	-1.53%	691
May 20, 2026	239.05	251.35	238.40	248.60	245.84	2.98%	606
May 19, 2026	238.85	244.00	238.85	241.40	238.72	1.11%	499