BIT:1KESK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.20	22.20	22.20	22.20	22.20	-0.98%	-
Aug 13, 2026	22.42	22.42	22.42	22.42	22.42	2.00%	-
Aug 12, 2026	21.98	21.98	21.98	21.98	21.98	-1.52%	-
Aug 11, 2026	22.32	22.32	22.32	22.32	22.32	2.10%	-
Aug 10, 2026	21.86	21.86	21.86	21.86	21.86	-1.09%	-
Aug 7, 2026	22.10	22.10	22.10	22.10	22.10	-1.16%	-
Aug 6, 2026	22.36	22.36	22.36	22.36	22.36	1.82%	-
Aug 5, 2026	21.96	21.96	21.96	21.96	21.96	-0.72%	-
Aug 4, 2026	22.12	22.12	22.12	22.12	22.12	-2.12%	-
Aug 3, 2026	22.60	22.60	22.60	22.60	22.60	2.36%	-
Jul 31, 2026	22.08	22.08	22.08	22.08	22.08	-0.54%	-
Jul 30, 2026	22.20	22.20	22.20	22.20	22.20	2.40%	-
Jul 29, 2026	21.68	21.68	21.68	21.68	21.68	2.94%	-
Jul 28, 2026	21.06	21.06	21.06	21.06	21.06	-1.13%	-
Jul 27, 2026	21.30	21.30	21.30	21.30	21.30	1.33%	-
Jul 24, 2026	21.02	21.02	21.02	21.02	21.02	3.24%	-
Jul 23, 2026	20.36	20.36	20.36	20.36	20.36	0.39%	-
Jul 22, 2026	20.28	20.28	20.28	20.28	20.28	-0.78%	-
Jul 21, 2026	20.44	20.44	20.44	20.44	20.44	-0.87%	-
Jul 20, 2026	20.62	20.62	20.62	20.62	20.62	-3.28%	-
Jul 17, 2026	21.32	21.32	21.32	21.32	21.32	-4.14%	-
Jul 16, 2026	22.24	22.24	22.24	22.24	22.24	5.40%	-
Jul 15, 2026	21.10	21.10	21.10	21.10	21.10	-4.00%	-
Jul 14, 2026	22.20	22.20	22.20	22.20	21.98	6.94%	-
Jul 13, 2026	20.76	20.76	20.76	20.76	20.55	-3.80%	-
Jul 10, 2026	21.58	21.58	21.58	21.58	21.37	-0.64%	-
Jul 9, 2026	21.72	21.72	21.72	21.72	21.50	2.36%	-
Jul 8, 2026	21.22	21.22	21.22	21.22	21.01	-3.81%	-
Jul 7, 2026	22.06	22.06	22.06	22.06	21.84	3.96%	-
Jul 6, 2026	21.22	21.22	21.22	21.22	21.01	-7.42%	-
Jul 3, 2026	22.92	22.92	22.92	22.92	22.69	10.40%	-
Jul 2, 2026	20.76	20.76	20.76	20.76	20.55	-7.16%	-
Jul 1, 2026	22.36	22.36	22.36	22.36	22.14	8.97%	-
Jun 30, 2026	20.52	20.52	20.52	20.52	20.32	-6.56%	-
Jun 29, 2026	21.96	21.96	21.96	21.96	21.74	6.40%	-
Jun 26, 2026	20.64	20.64	20.64	20.64	20.44	2.38%	-
Jun 25, 2026	20.16	20.16	20.16	20.16	19.96	-	-
Jun 24, 2026	20.16	20.16	20.16	20.16	19.96	-1.85%	-
Jun 23, 2026	20.54	20.54	20.54	20.54	20.34	0.39%	-
Jun 22, 2026	20.46	20.46	20.46	20.46	20.26	-5.89%	-
Jun 19, 2026	21.74	21.74	21.74	21.74	21.52	5.53%	-
Jun 18, 2026	20.60	20.60	20.60	20.60	20.40	-0.39%	-
Jun 17, 2026	20.68	20.68	20.68	20.68	20.48	2.48%	-
Jun 16, 2026	20.18	20.18	20.18	20.18	19.98	-1.46%	-
Jun 15, 2026	20.48	20.48	20.48	20.48	20.28	-6.74%	-
Jun 12, 2026	21.96	21.96	21.96	21.96	21.74	-0.36%	-
Jun 11, 2026	22.04	22.04	22.04	22.04	21.82	-0.63%	-
Jun 10, 2026	22.18	22.18	22.18	22.18	21.96	2.40%	-
Jun 9, 2026	21.66	21.66	21.66	21.66	21.45	-0.91%	-
Jun 8, 2026	21.86	21.86	21.86	21.86	21.64	2.44%	-