BIT:1KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.99	20.99	20.99	20.99	-	-0.69%	60
May 27, 2026	20.60	21.10	20.60	21.13	21.13	2.70%	295
May 26, 2026	20.43	20.58	20.43	20.58	20.58	0.15%	88
May 25, 2026	20.55	20.55	20.55	20.55	20.55	0.54%	-
May 22, 2026	20.44	20.44	20.44	20.44	20.44	0.71%	-
May 21, 2026	20.41	20.41	20.34	20.29	20.29	0.95%	300
May 20, 2026	20.10	20.10	20.10	20.10	20.10	-0.10%	-
May 19, 2026	19.99	19.99	19.99	20.12	20.12	2.26%	21
May 18, 2026	19.68	19.68	19.68	19.68	19.68	-1.12%	-
May 15, 2026	19.90	19.90	19.90	19.90	19.90	-1.37%	-
May 14, 2026	19.90	19.90	19.90	20.18	20.18	1.42%	1,070
May 13, 2026	20.00	20.00	19.86	19.89	19.89	-0.74%	351
May 12, 2026	20.02	20.02	20.02	20.04	20.04	0.78%	200
May 11, 2026	20.40	20.43	20.40	19.88	19.88	-1.42%	160
May 8, 2026	20.00	20.19	20.00	20.17	20.17	1.51%	170
May 7, 2026	19.83	19.83	19.83	19.87	19.87	1.24%	50
May 6, 2026	19.86	19.86	19.63	19.63	19.63	2.86%	65
May 5, 2026	19.09	19.09	19.09	19.08	19.08	-0.42%	3
May 4, 2026	19.11	19.11	19.11	19.16	19.16	-0.50%	6
Apr 30, 2026	19.29	19.29	19.29	19.26	19.26	0.42%	46
Apr 29, 2026	19.26	19.26	19.26	19.18	19.18	0.30%	51
Apr 28, 2026	18.80	18.80	18.80	19.12	19.12	2.05%	300
Apr 27, 2026	18.76	18.76	18.76	18.73	18.73	-0.67%	50
Apr 24, 2026	18.86	18.86	18.86	18.86	18.86	0.75%	-
Apr 23, 2026	18.72	18.72	18.72	18.72	18.72	-0.01%	54
Apr 22, 2026	18.87	18.87	18.87	18.72	18.72	0.25%	210
Apr 21, 2026	18.89	18.89	18.70	18.68	18.68	-1.60%	73
Apr 20, 2026	19.15	19.15	19.15	18.98	18.98	-0.93%	260
Apr 17, 2026	19.16	19.16	19.16	19.16	19.16	0.58%	-
Apr 16, 2026	19.05	19.05	19.05	19.05	19.05	1.82%	-
Apr 15, 2026	18.75	18.75	18.75	18.71	18.71	-0.06%	2
Apr 14, 2026	19.01	19.01	19.01	18.72	18.72	-1.17%	65
Apr 13, 2026	19.67	19.67	18.95	18.94	18.94	-4.67%	317
Apr 10, 2026	19.87	19.87	19.87	19.87	19.87	0.32%	-
Apr 9, 2026	19.81	19.81	19.81	19.81	19.81	0.88%	-
Apr 8, 2026	20.11	20.22	19.95	19.63	19.63	-2.37%	331
Apr 7, 2026	20.40	20.40	20.35	20.11	20.11	2.22%	110
Apr 2, 2026	19.36	19.44	19.36	19.67	19.67	2.47%	205
Apr 1, 2026	19.39	19.39	19.39	19.20	19.20	-0.97%	25
Mar 31, 2026	19.39	19.39	19.39	19.39	19.39	-0.45%	-
Mar 30, 2026	19.48	19.48	19.48	19.48	19.48	1.03%	-
Mar 27, 2026	19.28	19.28	19.28	19.28	19.28	1.78%	10
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