BIT:1KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	22.36	22.61	22.36	22.61	-	0.71%	126
Jul 24, 2026	22.35	22.35	22.35	22.45	22.45	-	224
Jul 23, 2026	22.45	22.45	22.45	22.45	22.45	-1.28%	-
Jul 22, 2026	22.91	22.91	22.91	22.74	22.74	0.38%	27
Jul 21, 2026	22.76	22.87	22.75	22.66	22.66	-0.13%	61
Jul 20, 2026	22.74	22.74	22.74	22.69	22.69	-1.78%	120
Jul 17, 2026	22.89	23.60	22.89	23.10	23.10	1.25%	1,513
Jul 16, 2026	22.60	22.60	22.60	22.81	22.81	2.49%	78
Jul 15, 2026	21.86	21.86	21.72	22.26	22.26	2.18%	176
Jul 14, 2026	22.14	22.14	21.96	21.78	21.78	-1.27%	72
Jul 13, 2026	21.92	22.15	21.92	22.06	22.06	1.05%	349
Jul 10, 2026	21.88	21.88	21.88	21.83	21.83	0.14%	249
Jul 9, 2026	21.83	21.83	21.63	21.80	21.80	-0.95%	601
Jul 8, 2026	22.08	22.08	21.99	22.01	22.01	-1.03%	331
Jul 7, 2026	21.48	22.40	21.48	22.24	22.24	3.42%	240
Jul 6, 2026	21.94	22.06	21.94	21.51	21.51	-2.01%	198
Jul 3, 2026	22.11	22.11	22.11	21.95	21.95	-0.52%	45
Jul 2, 2026	21.86	21.99	21.86	22.06	22.06	2.30%	127
Jul 1, 2026	21.90	21.90	21.90	21.57	21.57	2.20%	40
Jun 30, 2026	21.15	21.27	21.02	21.10	21.10	0.07%	604
Jun 29, 2026	20.60	21.10	20.60	21.09	21.09	0.19%	350
Jun 26, 2026	20.79	20.79	20.75	21.05	21.05	1.18%	449
Jun 25, 2026	20.82	20.82	20.80	20.80	20.80	3.56%	390
Jun 24, 2026	20.09	20.09	20.09	20.09	20.09	1.88%	-
Jun 23, 2026	19.57	19.63	19.57	19.71	19.71	0.34%	1,550
Jun 22, 2026	19.65	19.65	19.65	19.65	19.65	-2.13%	-
Jun 19, 2026	20.08	20.08	20.08	20.08	20.08	0.35%	-
Jun 18, 2026	20.13	20.15	20.13	20.01	20.01	-0.97%	435
Jun 17, 2026	20.56	20.56	20.29	20.20	20.20	-1.13%	406
Jun 16, 2026	20.63	20.63	20.61	20.43	20.43	-1.94%	2
Jun 15, 2026	21.04	21.04	20.87	20.84	20.84	-0.45%	200
Jun 12, 2026	20.93	20.93	20.93	20.93	20.93	-0.81%	-
Jun 11, 2026	21.01	21.01	21.01	21.10	21.10	1.15%	40
Jun 10, 2026	20.57	20.80	20.57	20.86	20.86	1.91%	150
Jun 9, 2026	20.10	20.44	20.10	20.47	20.47	1.69%	1,195
Jun 8, 2026	19.47	19.86	19.47	20.13	20.13	4.22%	1,481
Jun 5, 2026	19.22	19.47	18.90	19.31	19.31	-12.82%	4,925
Jun 4, 2026	18.00	18.00	18.00	22.16	22.16	11.26%	1
Jun 3, 2026	19.83	19.83	19.83	19.91	19.91	-0.56%	1,000
Jun 2, 2026	20.03	20.03	20.03	20.03	20.03	-1.35%	-
Jun 1, 2026	20.48	20.48	20.46	20.30	20.30	-2.26%	97
May 29, 2026	21.16	21.16	21.02	20.77	20.77	-1.31%	140
May 28, 2026	20.99	20.99	20.99	21.05	21.05	-0.40%	30
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