BIT:1KGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.33	38.33	37.73	35.60	35.60	-7.53%	181
Oct 1, 2026	38.50	38.50	38.50	38.50	38.50	-2.97%	-
Sep 30, 2026	39.60	39.60	39.60	39.68	39.68	-0.48%	10
Sep 29, 2026	39.70	39.70	39.70	39.87	39.87	0.03%	30
Sep 28, 2026	40.42	40.42	40.12	39.86	39.86	0.83%	85
Sep 25, 2026	41.25	41.25	41.25	39.53	39.53	0.03%	123
Sep 24, 2026	39.92	40.41	39.92	39.52	39.52	-2.92%	350
Sep 23, 2026	40.71	40.71	40.71	40.71	40.71	-1.97%	-
Sep 22, 2026	41.53	41.53	41.53	41.53	41.53	2.39%	-
Sep 21, 2026	40.56	40.56	40.56	40.56	40.56	-0.25%	-
Sep 18, 2026	40.66	40.66	40.66	40.66	40.66	-3.10%	-
Sep 17, 2026	41.96	41.96	41.96	41.96	41.96	0.60%	-
Sep 16, 2026	41.71	41.71	41.71	41.71	41.71	0.97%	-
Sep 15, 2026	41.31	41.31	41.31	41.31	41.31	1.67%	-
Sep 14, 2026	40.63	40.63	40.63	40.63	40.63	-5.62%	-
Sep 11, 2026	43.05	43.05	43.05	43.05	43.05	-0.28%	-
Sep 10, 2026	43.17	43.17	43.17	43.17	43.17	-6.90%	-
Sep 9, 2026	46.59	46.59	46.03	46.37	46.37	-3.52%	549
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%	-