BIT:1KEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.85	17.85	17.85	17.85	17.85	2.59%	-
Oct 1, 2026	17.40	17.40	17.40	17.40	17.40	-1.78%	-
Sep 30, 2026	17.71	17.71	17.71	17.71	17.71	-0.34%	-
Sep 29, 2026	17.77	17.77	17.77	17.77	17.77	-1.31%	-
Sep 28, 2026	18.00	18.00	18.00	18.01	18.01	0.25%	40
Sep 25, 2026	17.96	17.96	17.96	17.96	17.96	1.55%	-
Sep 24, 2026	17.70	17.70	17.70	17.69	17.69	-1.31%	40
Sep 23, 2026	17.92	17.92	17.92	17.92	17.92	0.08%	-
Sep 22, 2026	17.91	17.91	17.91	17.91	17.91	-1.16%	-
Sep 21, 2026	18.12	18.12	18.12	18.12	18.12	-0.08%	-
Sep 18, 2026	18.47	18.47	18.47	18.13	18.13	-0.55%	40
Sep 17, 2026	18.23	18.23	18.23	18.23	18.23	-1.62%	-
Sep 16, 2026	18.53	18.53	18.53	18.53	18.53	-1.78%	-
Sep 15, 2026	18.87	18.87	18.87	18.87	18.87	-0.74%	-
Sep 14, 2026	19.01	19.01	19.01	19.01	19.01	1.66%	-
Sep 11, 2026	18.70	18.70	18.70	18.70	18.70	0.43%	-
Sep 10, 2026	18.62	18.62	18.62	18.62	18.62	-0.51%	-
Sep 9, 2026	18.71	18.71	18.71	18.71	18.71	-1.19%	-
Sep 8, 2026	18.94	18.94	18.94	18.94	18.94	-0.05%	-
Sep 7, 2026	18.95	18.95	18.95	18.95	18.95	-1.25%	-
Sep 4, 2026	19.19	19.19	19.19	19.19	19.19	1.51%	-
Sep 3, 2026	18.90	18.90	18.90	18.90	18.90	0.64%	-
Sep 2, 2026	18.78	18.78	18.78	18.78	18.78	2.04%	-
Sep 1, 2026	18.41	18.41	18.41	18.41	18.41	-1.10%	-
Aug 31, 2026	18.61	18.61	18.61	18.61	18.61	-0.13%	-
Aug 28, 2026	19.16	19.16	19.16	18.81	18.63	-0.16%	2
Aug 27, 2026	18.84	18.84	18.84	18.84	18.66	-0.71%	-
Aug 26, 2026	18.98	18.98	18.98	18.98	18.80	1.55%	-
Aug 25, 2026	18.69	18.69	18.69	18.69	18.51	-0.45%	-
Aug 24, 2026	18.77	18.77	18.77	18.77	18.59	0.51%	-
Aug 21, 2026	18.68	18.68	18.68	18.68	18.50	-0.53%	-
Aug 20, 2026	18.78	18.78	18.78	18.78	18.60	-1.86%	-
Aug 19, 2026	19.13	19.13	19.13	19.13	18.95	-2.94%	-
Aug 18, 2026	19.71	19.71	19.71	19.71	19.52	-1.79%	-
Aug 17, 2026	20.07	20.07	20.07	20.07	19.88	0.10%	-
Aug 14, 2026	20.05	20.05	20.05	20.05	19.86	1.06%	-
Aug 13, 2026	19.84	19.84	19.84	19.84	19.65	0.66%	-
Aug 12, 2026	19.71	19.71	19.71	19.71	19.52	0.05%	-
Aug 11, 2026	19.70	19.70	19.70	19.70	19.51	0.08%	-
Aug 10, 2026	19.69	19.69	19.69	19.69	19.50	-	-
Aug 7, 2026	19.69	19.69	19.69	19.69	19.50	-0.63%	-
Aug 6, 2026	19.81	19.81	19.81	19.81	19.62	-1.15%	-
Aug 5, 2026	20.12	20.12	20.12	20.04	19.85	-0.35%	149
Aug 4, 2026	20.11	20.11	20.11	20.11	19.92	2.24%	-
Aug 3, 2026	19.67	19.67	19.67	19.67	19.49	0.08%	-
Jul 31, 2026	19.66	19.66	19.66	19.66	19.47	1.24%	-
Jul 30, 2026	19.42	19.42	19.42	19.42	19.23	-1.85%	-
Jul 29, 2026	19.78	19.78	19.78	19.78	19.59	-0.30%	-
Jul 28, 2026	19.84	19.84	19.84	19.84	19.65	-0.25%	-
Jul 27, 2026	19.89	19.89	19.89	19.89	19.70	-0.95%	-