BIT:1KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	81.54	81.54	81.54	80.64	80.64	1.28%	50
Oct 1, 2026	81.24	81.24	81.24	79.62	79.62	-1.61%	5
Sep 30, 2026	83.64	83.64	83.64	80.92	80.92	-0.93%	7
Sep 29, 2026	81.68	81.68	81.68	81.68	81.68	-0.22%	-
Sep 28, 2026	85.10	85.10	85.10	81.86	81.86	-3.22%	2
Sep 25, 2026	84.58	84.58	84.58	84.58	84.58	1.78%	-
Sep 24, 2026	83.10	83.10	83.10	83.10	83.10	-2.33%	-
Sep 23, 2026	85.08	85.08	85.08	85.08	85.08	-1.55%	-
Sep 22, 2026	86.42	86.42	86.42	86.42	86.42	-1.21%	-
Sep 21, 2026	86.88	86.88	86.56	87.48	87.48	2.24%	300
Sep 18, 2026	85.56	85.56	85.56	85.56	85.56	-0.14%	-
Sep 17, 2026	85.68	85.68	85.68	85.68	85.68	-1.04%	-
Sep 16, 2026	86.58	86.58	86.58	86.58	86.58	-0.89%	-
Sep 15, 2026	87.36	87.36	87.36	87.36	87.36	-0.14%	-
Sep 14, 2026	86.54	86.54	86.54	87.48	87.48	-0.52%	275
Sep 11, 2026	87.94	87.94	87.94	87.94	87.94	0.71%	-
Sep 10, 2026	87.32	87.32	87.32	87.32	87.32	-2.04%	-
Sep 9, 2026	89.14	89.14	89.14	89.14	89.14	-3.40%	-
Sep 8, 2026	92.28	92.28	92.28	92.28	92.28	0.37%	-
Sep 7, 2026	91.94	91.94	91.94	91.94	91.94	-1.75%	-
Sep 4, 2026	93.58	93.58	93.58	93.58	93.58	0.41%	-
Sep 3, 2026	93.20	93.20	93.20	93.20	93.20	1.30%	-
Sep 2, 2026	93.54	93.54	93.54	92.00	92.00	-0.37%	8
Sep 1, 2026	93.18	93.18	93.18	92.34	92.34	-2.72%	105
Aug 31, 2026	94.92	94.92	94.92	94.92	94.92	-1.19%	-
Aug 28, 2026	95.86	95.86	95.86	96.06	96.06	0.88%	104
Aug 27, 2026	95.22	95.22	95.22	95.22	95.22	2.83%	-
Aug 26, 2026	92.38	92.38	92.38	92.60	92.60	0.28%	14
Aug 25, 2026	91.82	92.08	91.82	92.34	92.34	-1.20%	64
Aug 24, 2026	93.50	93.50	93.50	93.46	93.46	0.02%	12
Aug 21, 2026	93.44	93.44	93.44	93.44	93.44	0.80%	-
Aug 20, 2026	93.82	93.82	93.82	92.70	92.70	-4.02%	33
Aug 19, 2026	93.62	93.62	93.62	96.58	96.58	3.74%	188
Aug 18, 2026	93.22	93.22	93.22	93.10	93.10	-2.06%	49
Aug 17, 2026	98.08	98.08	95.14	95.06	95.06	-4.84%	394
Aug 14, 2026	99.90	99.90	99.90	99.90	99.90	2.17%	-
Aug 13, 2026	97.06	97.06	97.06	97.78	97.78	2.43%	21
Aug 12, 2026	95.46	95.46	95.46	95.46	95.46	1.12%	-
Aug 11, 2026	94.40	94.40	94.40	94.40	94.40	5.81%	-
Aug 10, 2026	89.22	89.22	89.22	89.22	89.22	-0.34%	-
Aug 7, 2026	98.00	98.00	90.34	89.52	89.52	-0.35%	248
Aug 6, 2026	90.00	90.00	90.00	90.00	89.83	-0.99%	-
Aug 5, 2026	93.36	93.36	93.36	90.90	90.73	-2.43%	76
Aug 4, 2026	93.16	93.16	93.16	93.16	92.98	4.14%	-
Aug 3, 2026	89.86	89.86	89.86	89.46	89.29	3.42%	21
Jul 31, 2026	85.16	85.16	85.16	86.50	86.34	1.34%	20
Jul 30, 2026	85.36	85.36	85.36	85.36	85.20	-2.76%	-
Jul 29, 2026	87.78	87.78	87.78	87.78	87.61	-1.92%	-
Jul 28, 2026	89.50	89.50	89.50	89.50	89.33	0.43%	-
Jul 27, 2026	88.84	89.80	88.84	89.12	88.95	2.70%	101