BIT:1KESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.26	21.26	21.26	21.26	21.26	-1.67%	-
May 21, 2026	21.62	21.62	21.62	21.62	21.62	1.22%	-
May 20, 2026	21.36	21.36	21.36	21.36	21.36	1.04%	-
May 19, 2026	21.14	21.14	21.14	21.14	21.14	1.83%	-
May 18, 2026	20.76	20.76	20.76	20.76	20.76	3.28%	-
May 15, 2026	20.10	20.10	20.10	20.10	20.10	-11.45%	-
May 14, 2026	22.70	22.70	22.70	22.70	22.70	9.56%	-
May 13, 2026	20.72	20.72	20.72	20.72	20.72	0.48%	-
May 12, 2026	20.62	20.62	20.62	20.62	20.62	-0.39%	-
May 11, 2026	20.70	20.70	20.70	20.70	20.70	-1.05%	-
May 8, 2026	20.92	20.92	20.92	20.92	20.92	-1.23%	-
May 7, 2026	21.18	21.18	21.18	21.18	21.18	-1.21%	-
May 6, 2026	21.44	21.44	21.44	21.44	21.44	2.58%	-
May 5, 2026	20.90	20.90	20.90	20.90	20.90	-1.14%	-
May 4, 2026	21.14	21.14	21.14	21.14	21.14	-1.58%	-
Apr 30, 2026	21.48	21.48	21.48	21.48	21.48	2.78%	-
Apr 29, 2026	20.90	20.90	20.90	20.90	20.90	1.85%	-
Apr 28, 2026	20.52	20.52	20.52	20.52	20.52	-0.48%	-
Apr 27, 2026	20.62	20.62	20.62	20.62	20.62	0.29%	-
Apr 24, 2026	20.56	20.56	20.56	20.56	20.56	0.10%	-
Apr 23, 2026	20.54	20.54	20.54	20.54	20.54	0.20%	-
Apr 22, 2026	20.50	20.50	20.50	20.50	20.50	-0.10%	-
Apr 21, 2026	20.52	20.52	20.52	20.52	20.52	-	-
Apr 20, 2026	20.52	20.52	20.52	20.52	20.52	-	-
Apr 17, 2026	20.52	20.52	20.52	20.52	20.52	0.20%	-
Apr 16, 2026	20.48	20.48	20.48	20.48	20.48	2.86%	-
Apr 15, 2026	19.91	19.91	19.91	19.91	19.91	1.22%	-
Apr 14, 2026	19.67	19.67	19.67	19.67	19.67	0.51%	-
Apr 13, 2026	19.57	19.57	19.57	19.57	19.57	-0.61%	-
Apr 10, 2026	19.69	19.69	19.69	19.69	19.69	-	-
Apr 9, 2026	19.69	19.69	19.69	19.69	19.69	-0.10%	-
Apr 8, 2026	19.71	19.71	19.71	19.71	19.71	2.28%	-
Apr 7, 2026	19.27	19.27	19.27	19.27	19.27	0.73%	-
Apr 2, 2026	19.13	19.13	19.13	19.13	19.13	-0.21%	-
Apr 1, 2026	19.17	19.17	19.17	19.17	19.17	-0.10%	-
Mar 31, 2026	19.19	19.19	19.19	19.19	19.19	-0.05%	-
Mar 30, 2026	19.20	19.20	19.20	19.20	19.20	-0.26%	-
Mar 27, 2026	19.25	19.25	19.25	19.25	19.25	-0.57%	-
Mar 26, 2026	19.59	19.59	19.59	19.59	19.36	0.51%	-
Mar 25, 2026	19.49	19.49	19.49	19.49	19.26	-	-
Mar 24, 2026	19.49	19.49	19.49	19.49	19.26	-2.40%	-
Mar 23, 2026	19.97	19.97	19.97	19.97	19.74	-1.72%	-
Mar 20, 2026	20.32	20.32	20.32	20.32	20.08	-1.65%	-
Mar 19, 2026	20.66	20.66	20.66	20.66	20.42	1.37%	-
Mar 18, 2026	20.38	20.38	20.38	20.38	20.14	-0.29%	-
Mar 17, 2026	20.44	20.44	20.44	20.44	20.20	0.10%	-
Mar 16, 2026	20.42	20.42	20.42	20.42	20.18	0.10%	-
Mar 13, 2026	20.40	20.40	20.40	20.40	20.16	0.10%	-
Mar 12, 2026	20.38	20.38	20.38	20.38	20.14	-0.10%	-
Mar 11, 2026	20.40	20.40	20.40	20.40	20.16	-0.49%	-