BIT:1KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.73	18.73	18.73	18.94	18.94	2.32%	73
Mar 25, 2026	18.51	18.51	18.51	18.51	18.51	-0.57%	-
Mar 24, 2026	18.37	18.37	18.36	18.62	18.62	2.02%	250
Mar 23, 2026	18.76	18.89	18.28	18.25	18.25	-3.26%	388
Mar 20, 2026	19.02	19.02	19.02	18.86	18.86	-1.20%	20
Mar 19, 2026	19.39	19.39	19.00	19.09	19.09	-1.45%	685
Mar 18, 2026	20.15	20.15	20.15	19.37	19.37	-2.75%	2
Mar 17, 2026	19.89	19.89	19.89	19.92	19.92	0.65%	300
Mar 16, 2026	19.77	19.77	19.77	19.79	19.79	0.12%	800
Mar 13, 2026	19.77	19.77	19.77	19.77	19.77	-0.05%	-
Mar 12, 2026	19.78	19.78	19.78	19.78	19.78	-1.26%	-
Mar 11, 2026	20.60	20.60	19.93	20.03	20.03	-3.12%	713
Mar 10, 2026	20.68	20.68	20.68	20.68	20.68	-2.52%	-
Mar 9, 2026	21.03	21.14	21.03	21.21	21.21	1.87%	233
Mar 6, 2026	20.73	20.88	20.60	20.82	20.82	4.56%	321
Mar 5, 2026	19.91	19.91	19.91	19.91	19.91	-2.75%	-
Mar 4, 2026	20.48	20.48	20.48	20.48	20.48	-1.96%	-
Mar 3, 2026	20.98	20.98	20.90	20.89	20.89	0.29%	812
Mar 2, 2026	21.06	21.06	20.83	20.83	20.83	-0.86%	306
Feb 27, 2026	21.22	21.22	21.00	21.01	21.01	1.38%	47
Feb 26, 2026	20.72	20.72	20.72	20.72	20.72	0.63%	-
Feb 25, 2026	20.69	20.69	20.69	20.59	20.59	-0.53%	50
Feb 24, 2026	20.70	20.70	20.70	20.70	20.70	0.22%	-
Feb 23, 2026	20.76	20.76	20.66	20.66	20.66	0.73%	238
Feb 20, 2026	20.51	20.51	20.51	20.51	20.51	1.33%	-
Feb 19, 2026	20.25	20.25	20.25	20.24	20.24	-0.59%	150
Feb 18, 2026	20.25	20.25	20.25	20.36	20.36	1.55%	4,500
Feb 17, 2026	20.91	20.92	20.11	20.05	20.05	-4.18%	506
Feb 16, 2026	20.99	21.02	20.99	20.92	20.92	-0.31%	40
Feb 13, 2026	20.59	20.63	20.54	20.99	20.99	0.60%	851
Feb 12, 2026	20.68	20.90	20.68	20.86	20.86	-0.81%	195
Feb 11, 2026	20.45	21.08	19.51	21.03	21.03	0.31%	1,263
Feb 10, 2026	20.97	20.97	20.97	20.97	20.97	2.19%	-
Feb 9, 2026	20.80	20.80	20.69	20.52	20.52	-1.30%	351
Feb 6, 2026	20.74	20.74	20.74	20.79	20.79	0.70%	4
Feb 5, 2026	20.64	20.64	20.64	20.64	20.64	-1.24%	-
Feb 4, 2026	20.11	20.70	20.11	20.90	20.90	3.34%	487
Feb 3, 2026	19.89	20.36	19.82	20.23	20.23	2.22%	631
Feb 2, 2026	20.00	20.00	19.93	19.79	19.79	1.20%	235
Jan 30, 2026	19.38	19.38	19.38	19.55	19.55	0.69%	51
Jan 29, 2026	19.30	19.49	18.75	19.42	19.42	-1.40%	6,651
Jan 28, 2026	19.62	19.77	19.62	19.69	19.69	-0.06%	494
Jan 27, 2026	19.75	19.75	19.71	19.71	19.71	-0.34%	1,730
Jan 26, 2026	19.59	19.83	19.50	19.77	19.77	1.61%	406
Jan 23, 2026	19.36	19.49	19.36	19.46	19.46	0.80%	435
Jan 22, 2026	19.27	19.38	19.04	19.31	19.31	0.79%	2,178
Jan 21, 2026	19.68	19.68	18.74	19.15	19.15	-4.30%	2,573
Jan 20, 2026	20.01	20.01	20.01	20.02	20.02	-1.65%	923
Jan 19, 2026	20.26	20.34	20.25	20.35	20.35	-0.05%	1,152
Jan 16, 2026	20.38	20.38	20.38	20.36	20.36	-2.02%	50