BIT:1KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-