BIT:1KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 30, 2026	38.71	38.71	38.71	38.71	38.71	1.63%	-
Jun 29, 2026	38.09	38.09	38.09	38.09	38.09	-0.16%	-
Jun 26, 2026	38.15	38.15	38.15	38.15	38.15	-3.39%	-
Jun 25, 2026	39.49	39.49	39.49	39.49	39.49	-0.33%	-
Jun 24, 2026	40.30	40.30	39.09	39.62	39.62	-4.21%	511
Jun 23, 2026	41.36	41.36	41.36	41.36	41.36	-3.39%	-
Jun 22, 2026	42.00	42.00	42.00	42.81	42.81	2.29%	15
Jun 19, 2026	41.85	41.85	41.85	41.85	41.85	-0.29%	-
Jun 18, 2026	41.22	41.22	41.22	41.97	41.97	1.16%	6
Jun 17, 2026	41.30	41.42	41.30	41.49	41.49	0.88%	235
Jun 16, 2026	41.13	41.13	41.13	41.13	41.13	2.57%	-
Jun 15, 2026	40.53	41.26	40.53	40.10	40.10	7.82%	140
Jun 12, 2026	37.19	37.19	37.19	37.19	37.19	3.19%	-
Jun 11, 2026	37.06	37.24	35.94	36.04	36.04	-4.71%	446
Jun 10, 2026	38.27	38.27	38.27	37.82	37.82	-1.51%	100
Jun 9, 2026	38.91	39.12	38.91	38.40	38.40	-2.09%	138
Jun 8, 2026	39.22	39.22	39.22	39.22	39.22	-2.90%	-
Jun 5, 2026	40.76	43.00	40.76	40.39	40.39	-0.88%	4,652
Jun 4, 2026	40.75	40.75	40.75	40.75	40.75	0.07%	-
Jun 3, 2026	41.27	41.27	40.71	40.72	40.72	-4.37%	166
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%	-