BIT:1KESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	20.18	20.18	20.18	20.18	20.18	-1.46%	-
Jun 15, 2026	20.48	20.48	20.48	20.48	20.48	-6.74%	-
Jun 12, 2026	21.96	21.96	21.96	21.96	21.96	-0.36%	-
Jun 11, 2026	22.04	22.04	22.04	22.04	22.04	-0.63%	-
Jun 10, 2026	22.18	22.18	22.18	22.18	22.18	2.40%	-
Jun 9, 2026	21.66	21.66	21.66	21.66	21.66	-0.91%	-
Jun 8, 2026	21.86	21.86	21.86	21.86	21.86	2.44%	-
Jun 5, 2026	22.08	23.18	22.08	21.34	21.34	1.43%	28
Jun 4, 2026	21.04	21.04	21.04	21.04	21.04	-1.31%	-
Jun 3, 2026	21.32	21.32	21.32	21.32	21.32	2.40%	-
Jun 2, 2026	20.82	20.82	20.82	20.82	20.82	-1.14%	-
Jun 1, 2026	21.06	21.06	21.06	21.06	21.06	-3.66%	-
May 29, 2026	21.86	21.86	21.86	21.86	21.86	2.05%	-
May 28, 2026	21.42	21.42	21.42	21.42	21.42	1.81%	-
May 27, 2026	21.04	21.04	21.04	21.04	21.04	0.38%	-
May 26, 2026	20.96	20.96	20.96	20.96	20.96	-1.32%	-
May 25, 2026	21.24	21.24	21.24	21.24	21.24	-0.09%	-
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%	-