BIT:1KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.03	20.10	19.80	19.73	19.73	0.47%	232
Oct 1, 2026	19.82	19.82	19.62	19.63	19.63	-3.23%	1,974
Sep 30, 2026	20.83	20.83	20.73	20.29	20.29	-1.62%	102
Sep 29, 2026	20.58	20.80	20.58	20.63	20.63	-0.53%	23
Sep 28, 2026	20.74	20.74	20.74	20.74	20.74	0.10%	-
Sep 25, 2026	20.96	20.96	20.78	20.72	20.72	-0.74%	269
Sep 24, 2026	21.00	21.00	20.93	20.87	20.87	0.82%	81
Sep 23, 2026	20.80	20.80	20.80	20.70	20.70	-2.47%	1
Sep 22, 2026	21.20	21.26	21.20	21.23	21.23	0.02%	425
Sep 21, 2026	21.15	21.15	21.15	21.22	21.22	-0.82%	1
Sep 18, 2026	20.97	20.97	20.97	21.40	21.40	-0.44%	1
Sep 17, 2026	21.75	21.75	21.48	21.49	21.49	-0.19%	101
Sep 16, 2026	21.47	21.47	21.47	21.53	21.53	1.99%	1
Sep 15, 2026	21.12	21.12	21.12	21.11	21.11	0.19%	90
Sep 14, 2026	21.40	21.45	21.40	21.07	21.07	0.14%	4,562
Sep 11, 2026	21.12	21.12	21.12	21.04	21.04	0.21%	11
Sep 10, 2026	21.00	21.00	21.00	21.00	21.00	-1.20%	-
Sep 9, 2026	21.29	21.29	21.29	21.25	21.25	0.19%	500
Sep 8, 2026	20.97	20.97	20.97	21.21	21.21	-0.98%	185
Sep 7, 2026	21.46	21.46	21.46	21.42	21.42	-0.60%	35
Sep 4, 2026	21.60	21.60	21.60	21.55	21.55	-0.14%	100
Sep 3, 2026	22.00	22.00	22.00	21.58	21.58	-3.42%	200
Sep 2, 2026	22.30	22.45	22.30	22.69	22.34	1.63%	252
Sep 1, 2026	22.15	22.31	22.14	22.33	21.99	-0.25%	635
Aug 31, 2026	22.38	22.38	22.38	22.38	22.04	3.09%	-
Aug 28, 2026	21.60	21.60	21.60	21.71	21.38	0.39%	500
Aug 27, 2026	21.15	21.15	21.15	21.63	21.30	3.03%	30
Aug 26, 2026	21.61	21.61	21.07	20.99	20.67	-3.29%	1,630
Aug 25, 2026	22.03	22.03	22.03	21.71	21.37	-1.77%	10
Aug 24, 2026	22.03	22.13	22.03	22.10	21.76	0.89%	1,037
Aug 21, 2026	22.00	22.00	22.00	21.90	21.57	0.23%	8
Aug 20, 2026	21.93	21.93	21.71	21.85	21.52	0.64%	220
Aug 19, 2026	21.63	21.63	21.63	21.71	21.38	0.49%	400
Aug 18, 2026	21.35	21.47	21.35	21.61	21.28	0.37%	440
Aug 17, 2026	21.53	21.53	21.53	21.53	21.20	-1.71%	-
Aug 14, 2026	21.90	21.90	21.90	21.90	21.57	1.08%	-
Aug 13, 2026	21.43	21.43	21.43	21.67	21.34	2.31%	11
Aug 12, 2026	21.50	21.50	21.08	21.18	20.85	-0.94%	171
Aug 11, 2026	21.38	21.38	21.38	21.38	21.05	-0.63%	-
Aug 10, 2026	21.51	21.51	21.51	21.51	21.18	-1.13%	-
Aug 7, 2026	21.62	21.62	21.56	21.76	21.42	-0.07%	84
Aug 6, 2026	22.41	22.52	21.41	21.77	21.44	-2.07%	3,055
Aug 5, 2026	22.23	22.23	22.23	22.23	21.89	-3.03%	-
Aug 4, 2026	22.90	22.90	22.90	22.93	22.58	0.15%	100
Aug 3, 2026	22.55	23.00	22.55	22.89	22.54	1.02%	522
Jul 31, 2026	23.00	23.00	22.82	22.66	22.32	-1.09%	378
Jul 30, 2026	24.32	24.32	23.91	22.91	22.56	-5.95%	672
Jul 29, 2026	23.91	24.24	23.91	24.36	23.99	1.63%	419
Jul 28, 2026	22.95	24.24	22.95	23.97	23.61	4.06%	1,777
Jul 27, 2026	22.36	22.76	22.36	23.04	22.68	2.61%	476