BIT:1KHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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