BIT:1KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	22.35	22.35	22.35	22.45	22.11	-	224
Jul 23, 2026	22.45	22.45	22.45	22.45	22.11	-1.28%	-
Jul 22, 2026	22.91	22.91	22.91	22.74	22.39	0.38%	27
Jul 21, 2026	22.76	22.87	22.75	22.66	22.31	-0.13%	61
Jul 20, 2026	22.74	22.74	22.74	22.69	22.34	-1.78%	120
Jul 17, 2026	22.89	23.60	22.89	23.10	22.74	1.25%	1,513
Jul 16, 2026	22.60	22.60	22.60	22.81	22.46	2.49%	78
Jul 15, 2026	21.86	21.86	21.72	22.26	21.92	2.18%	176
Jul 14, 2026	22.14	22.14	21.96	21.78	21.45	-1.27%	72
Jul 13, 2026	21.92	22.15	21.92	22.06	21.72	1.05%	349
Jul 10, 2026	21.88	21.88	21.88	21.83	21.50	0.14%	249
Jul 9, 2026	21.83	21.83	21.63	21.80	21.47	-0.95%	601
Jul 8, 2026	22.08	22.08	21.99	22.01	21.68	-1.03%	331
Jul 7, 2026	21.48	22.40	21.48	22.24	21.90	3.42%	240
Jul 6, 2026	21.94	22.06	21.94	21.51	21.18	-2.01%	198
Jul 3, 2026	22.11	22.11	22.11	21.95	21.61	-0.52%	45
Jul 2, 2026	21.86	21.99	21.86	22.06	21.72	2.30%	127
Jul 1, 2026	21.90	21.90	21.90	21.57	21.24	2.20%	40
Jun 30, 2026	21.15	21.27	21.02	21.10	20.78	0.07%	604
Jun 29, 2026	20.60	21.10	20.60	21.09	20.76	0.19%	350