BIT:1KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	48.06	48.06	48.06	48.06	48.06	5.77%	-
Sep 7, 2026	45.44	45.44	45.44	45.44	45.44	0.42%	-
Sep 4, 2026	45.25	45.25	45.25	45.25	45.25	4.29%	-
Sep 3, 2026	43.39	43.39	43.39	43.39	43.39	1.26%	-
Sep 2, 2026	42.85	42.85	42.85	42.85	42.85	0.97%	-
Sep 1, 2026	44.03	44.03	44.03	42.44	42.44	-4.52%	47
Aug 31, 2026	44.45	44.45	44.45	44.45	44.45	-1.51%	-
Aug 28, 2026	45.13	45.13	45.13	45.13	45.13	1.62%	-
Aug 27, 2026	44.00	44.00	44.00	44.41	44.41	0.32%	15
Aug 26, 2026	44.27	44.27	44.27	44.27	44.27	4.56%	-
Aug 25, 2026	42.34	42.34	42.34	42.34	42.34	4.47%	-
Aug 24, 2026	40.53	40.53	40.53	40.53	40.53	-0.44%	-
Aug 21, 2026	40.71	40.71	40.71	40.71	40.71	3.27%	-
Aug 20, 2026	39.42	39.42	39.42	39.42	39.42	-1.15%	-
Aug 19, 2026	39.88	39.88	39.88	39.88	39.88	0.40%	-
Aug 18, 2026	39.72	39.72	39.72	39.72	39.72	-1.41%	-
Aug 17, 2026	40.29	40.29	40.29	40.29	40.29	-3.77%	-
Aug 14, 2026	41.87	41.87	41.87	41.87	41.87	1.26%	-
Aug 13, 2026	41.31	41.31	41.31	41.35	41.35	0.46%	55
Aug 12, 2026	41.56	41.99	41.56	41.16	41.16	0.37%	62
Aug 11, 2026	41.01	41.01	41.01	41.01	41.01	3.22%	-
Aug 10, 2026	40.30	40.30	40.30	39.73	39.73	-1.83%	15
Aug 7, 2026	40.47	40.47	40.47	40.47	40.47	-2.95%	-
Aug 6, 2026	41.60	41.79	41.60	41.70	41.70	4.07%	45
Aug 5, 2026	40.48	40.48	40.48	40.07	40.07	-2.15%	43
Aug 4, 2026	40.95	40.95	40.95	40.95	40.95	2.30%	-
Aug 3, 2026	40.03	40.03	40.03	40.03	40.03	2.69%	-
Jul 31, 2026	39.00	39.00	39.00	38.98	38.98	-4.11%	55
Jul 30, 2026	40.76	40.76	40.76	40.65	40.65	-4.17%	13
Jul 29, 2026	42.50	42.50	42.50	42.42	42.42	-0.33%	75
Jul 28, 2026	42.56	42.56	42.56	42.56	42.56	1.36%	-
Jul 27, 2026	41.99	41.99	41.99	41.99	41.99	3.40%	-
Jul 24, 2026	40.61	40.61	40.61	40.61	40.61	1.27%	-
Jul 23, 2026	40.10	40.10	40.10	40.10	40.10	-2.29%	-
Jul 22, 2026	41.04	41.04	41.04	41.04	41.04	1.48%	-
Jul 21, 2026	40.44	40.44	40.44	40.44	40.44	1.46%	-
Jul 20, 2026	40.61	40.70	40.61	39.86	39.86	-3.72%	118
Jul 17, 2026	41.40	41.40	41.40	41.40	41.40	-0.26%	-
Jul 16, 2026	41.51	41.51	41.51	41.51	41.51	0.90%	-
Jul 15, 2026	41.14	41.14	41.14	41.14	41.14	2.29%	-
Jul 14, 2026	40.22	40.22	40.22	40.22	40.22	-0.42%	-
Jul 13, 2026	40.39	40.39	40.39	40.39	40.39	-1.73%	-
Jul 10, 2026	40.95	40.95	40.78	41.10	41.10	0.07%	344
Jul 9, 2026	41.07	41.07	41.07	41.07	41.07	-0.02%	-
Jul 8, 2026	41.08	41.08	41.08	41.08	41.08	-6.47%	-
Jul 7, 2026	44.66	44.66	44.66	43.92	43.92	-1.26%	250
Jul 6, 2026	43.80	43.80	43.80	44.48	44.48	2.11%	40
Jul 3, 2026	43.47	43.47	42.99	43.56	43.56	5.91%	27
Jul 2, 2026	39.01	39.01	39.01	41.13	41.13	3.29%	503
Jul 1, 2026	39.82	39.82	39.82	39.82	39.82	2.87%	-