BIT:1KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	47.04	47.04	47.04	47.04	47.04	-0.80%	-
Apr 15, 2026	45.65	45.65	44.64	47.42	47.42	4.22%	1,326
Apr 14, 2026	45.50	45.50	45.50	45.50	45.50	2.52%	-
Apr 13, 2026	44.38	44.38	44.38	44.38	44.38	-1.00%	-
Apr 10, 2026	44.83	44.83	44.83	44.83	44.83	2.66%	-
Apr 9, 2026	43.67	43.67	43.67	43.67	43.67	-2.13%	-
Apr 8, 2026	44.74	44.74	44.74	44.62	44.62	8.25%	12
Apr 7, 2026	41.53	41.66	41.47	41.22	41.22	-3.19%	1,052
Apr 2, 2026	42.58	42.58	42.58	42.58	42.58	-7.39%	-
Apr 1, 2026	46.54	46.54	46.54	45.98	45.98	3.23%	260
Mar 31, 2026	44.78	45.16	44.78	44.54	44.54	0.41%	89
Mar 30, 2026	44.36	44.36	44.36	44.36	44.36	-0.49%	-
Mar 27, 2026	44.58	44.58	44.58	44.58	44.58	-0.67%	-
Mar 26, 2026	44.88	44.88	44.88	44.88	44.88	-1.36%	-
Mar 25, 2026	45.50	45.50	45.50	45.50	45.50	5.32%	-
Mar 24, 2026	43.20	43.20	43.20	43.20	43.20	-4.51%	-
Mar 23, 2026	44.12	44.82	44.12	45.24	45.24	4.24%	898
Mar 20, 2026	43.30	43.48	43.30	43.40	43.40	-2.47%	78
Mar 19, 2026	44.38	44.38	44.38	44.50	44.50	-5.24%	20
Mar 18, 2026	47.16	47.16	47.16	46.96	46.96	1.43%	494
Mar 17, 2026	46.30	46.30	46.30	46.30	46.30	1.14%	-
Mar 16, 2026	45.34	45.92	45.34	45.78	45.78	0.48%	28
Mar 13, 2026	46.00	46.00	46.00	45.56	45.56	-8.62%	30
Mar 12, 2026	49.86	49.86	49.86	49.86	49.86	-1.07%	-
Mar 11, 2026	49.26	49.26	49.26	50.40	50.40	-1.37%	29
Mar 10, 2026	51.10	51.10	51.10	51.10	51.10	4.80%	-
Mar 9, 2026	49.26	49.26	49.26	48.76	48.76	-3.45%	6
Mar 6, 2026	50.50	50.50	50.50	50.50	50.50	-5.61%	-
Mar 5, 2026	53.50	53.50	53.50	53.50	53.50	-1.83%	-
Mar 4, 2026	54.35	54.35	54.35	54.50	54.50	4.91%	5
Mar 3, 2026	53.75	53.75	52.55	51.95	51.95	-10.59%	601
Mar 2, 2026	56.80	56.80	56.10	58.10	58.10	-0.17%	793
Feb 27, 2026	57.90	57.90	57.90	58.20	58.20	0.17%	9
Feb 26, 2026	59.50	62.10	56.30	58.10	58.10	-5.37%	3,523
Feb 25, 2026	61.40	61.40	61.40	61.40	61.40	-4.14%	-
Feb 24, 2026	64.05	64.05	64.05	64.05	64.05	-3.25%	-
Feb 23, 2026	64.65	64.65	64.65	66.20	66.20	0.38%	155
Feb 20, 2026	65.95	65.95	65.95	65.95	65.95	1.15%	-
Feb 19, 2026	65.20	65.20	65.20	65.20	65.20	-0.91%	-
Feb 18, 2026	65.80	65.80	65.80	65.80	65.80	1.31%	-
Feb 17, 2026	64.95	64.95	64.95	64.95	64.95	-	-
Feb 16, 2026	64.90	65.00	64.90	64.95	64.95	1.64%	454
Feb 13, 2026	62.30	62.75	62.30	63.90	63.90	-1.01%	364
Feb 12, 2026	65.05	66.80	64.60	64.55	64.55	1.81%	1,119
Feb 11, 2026	63.00	63.00	63.00	63.40	63.40	-1.40%	54
Feb 10, 2026	63.65	63.65	63.25	64.30	64.30	2.96%	815
Feb 9, 2026	61.60	62.55	61.60	62.45	62.45	2.55%	218
Feb 6, 2026	60.90	60.90	60.90	60.90	60.90	0.58%	-
Feb 5, 2026	60.55	60.55	60.55	60.55	60.55	1.59%	-
Feb 4, 2026	59.60	59.60	59.60	59.60	59.60	-0.17%	-