BIT:1KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	42.58	42.58	42.58	42.58	42.58	2.97%	-
Jun 1, 2026	43.42	43.42	41.92	41.35	41.35	-5.27%	489
May 29, 2026	43.65	43.65	43.65	43.65	43.65	1.04%	-
May 28, 2026	43.82	43.82	43.82	43.82	43.20	-1.97%	-
May 27, 2026	44.70	44.70	44.70	44.70	44.07	-0.45%	-
May 26, 2026	44.90	44.90	44.90	44.90	44.26	-2.56%	-
May 25, 2026	46.08	46.08	46.08	46.08	45.43	3.74%	-
May 22, 2026	44.42	44.42	44.42	44.42	43.79	1.35%	-
May 21, 2026	43.83	43.83	43.83	43.83	43.21	-1.15%	-
May 20, 2026	44.10	44.10	44.10	44.34	43.71	0.48%	406
May 19, 2026	44.13	44.13	44.13	44.13	43.51	0.36%	-
May 18, 2026	43.97	43.97	43.97	43.97	43.35	-1.39%	-
May 15, 2026	44.59	44.59	44.59	44.59	43.96	-2.51%	-
May 14, 2026	45.74	45.74	45.74	45.74	45.09	1.04%	-
May 13, 2026	45.80	45.80	45.21	45.27	44.63	-1.42%	827
May 12, 2026	45.92	45.92	45.92	45.92	45.27	-2.84%	-
May 11, 2026	47.26	47.26	47.26	47.26	46.59	-0.48%	-
May 8, 2026	47.49	47.49	47.49	47.49	46.82	-1.10%	-
May 7, 2026	48.02	48.02	48.02	48.02	47.34	0.31%	-
May 6, 2026	47.87	47.87	47.87	47.87	47.19	4.38%	-
May 5, 2026	45.82	45.82	45.82	45.86	45.21	4.39%	405
May 4, 2026	43.93	43.93	43.93	43.93	43.31	0.21%	-
Apr 30, 2026	43.81	43.81	43.81	43.84	43.22	-1.37%	449
Apr 29, 2026	44.45	44.45	44.45	44.45	43.82	2.58%	-
Apr 28, 2026	43.33	43.33	43.33	43.33	42.72	0.28%	-
Apr 27, 2026	43.21	43.21	43.21	43.21	42.60	-1.28%	-
Apr 24, 2026	45.44	45.68	43.21	43.77	43.15	-4.97%	2,482
Apr 23, 2026	46.06	46.06	46.06	46.06	45.41	-0.26%	-
Apr 22, 2026	46.12	46.12	45.01	46.18	45.53	-0.17%	218
Apr 21, 2026	46.70	46.70	46.70	46.26	45.61	-2.61%	40
Apr 20, 2026	47.50	47.50	47.50	47.50	46.83	-3.12%	-
Apr 17, 2026	49.03	49.03	49.03	49.03	48.34	4.23%	-
Apr 16, 2026	47.04	47.04	47.04	47.04	46.37	-0.80%	-
Apr 15, 2026	45.65	45.65	44.64	47.42	46.75	4.22%	1,326
Apr 14, 2026	45.50	45.50	45.50	45.50	44.86	2.52%	-
Apr 13, 2026	44.38	44.38	44.38	44.38	43.75	-1.00%	-
Apr 10, 2026	44.83	44.83	44.83	44.83	44.20	2.66%	-
Apr 9, 2026	43.67	43.67	43.67	43.67	43.05	-2.13%	-
Apr 8, 2026	44.74	44.74	44.74	44.62	43.99	8.25%	12
Apr 7, 2026	41.53	41.66	41.47	41.22	40.64	-3.19%	1,052
Apr 2, 2026	42.58	42.58	42.58	42.58	41.98	-7.39%	-
Apr 1, 2026	46.54	46.54	46.54	45.98	45.33	3.23%	260
Mar 31, 2026	44.78	45.16	44.78	44.54	43.91	0.41%	89
Mar 30, 2026	44.36	44.36	44.36	44.36	43.73	-0.49%	-
Mar 27, 2026	44.58	44.58	44.58	44.58	43.95	-0.67%	-
Mar 26, 2026	44.88	44.88	44.88	44.88	44.25	-1.36%	-
Mar 25, 2026	45.50	45.50	45.50	45.50	44.86	5.32%	-
Mar 24, 2026	43.20	43.20	43.20	43.20	42.59	-4.51%	-
Mar 23, 2026	44.12	44.82	44.12	45.24	44.60	4.24%	898
Mar 20, 2026	43.30	43.48	43.30	43.40	42.79	-2.47%	78