BIT:1KMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	87.12	87.12	87.12	86.43	86.43	0.85%	11
May 26, 2026	85.30	85.40	85.30	85.70	85.70	0.02%	247
May 25, 2026	86.39	86.50	85.75	85.68	85.68	-0.23%	470
May 22, 2026	85.30	85.45	85.19	85.88	85.88	2.02%	534
May 21, 2026	84.06	84.06	83.58	84.18	84.18	0.48%	120
May 20, 2026	83.75	83.77	83.75	83.78	83.78	-0.19%	213
May 19, 2026	83.94	83.94	83.94	83.94	83.94	0.35%	-
May 18, 2026	83.64	83.64	83.64	83.65	83.65	1.48%	51
May 15, 2026	82.43	82.43	82.43	82.43	82.43	-0.51%	-
May 14, 2026	82.85	82.85	82.85	82.85	82.85	-0.12%	-
May 13, 2026	82.95	82.95	82.95	82.95	82.95	0.30%	-
May 12, 2026	82.70	82.70	82.70	82.70	82.70	1.76%	-
May 11, 2026	81.62	81.62	81.37	81.27	81.27	-3.01%	4
May 8, 2026	84.46	84.46	84.46	83.79	83.79	-0.91%	1
May 7, 2026	84.56	84.56	84.56	84.56	84.56	0.83%	-
May 6, 2026	83.20	83.20	83.13	83.86	83.86	2.79%	75
May 5, 2026	81.62	81.97	81.62	81.58	81.58	-0.57%	856
May 4, 2026	83.70	83.70	83.07	82.05	82.05	-1.37%	151
Apr 30, 2026	82.06	83.48	82.06	83.19	83.19	0.59%	104
Apr 29, 2026	82.70	82.70	82.70	82.70	82.70	-3.01%	-
Apr 28, 2026	83.97	85.51	83.94	85.27	85.27	2.29%	1,171
Apr 27, 2026	83.36	83.36	83.36	83.36	83.36	-0.67%	-
Apr 24, 2026	83.73	83.73	83.73	83.92	83.92	0.78%	1
Apr 23, 2026	83.27	83.27	83.27	83.27	83.27	0.82%	-
Apr 22, 2026	82.68	82.68	82.65	82.59	82.59	-0.55%	100
Apr 21, 2026	83.38	83.38	83.38	83.05	83.05	-1.21%	1
Apr 20, 2026	84.61	84.61	83.76	84.07	84.07	-0.44%	142
Apr 17, 2026	83.00	83.82	83.00	84.44	84.44	1.47%	29
Apr 16, 2026	83.30	83.30	83.30	83.22	83.22	1.81%	18
Apr 15, 2026	82.95	82.95	82.03	81.74	81.74	-0.83%	150
Apr 14, 2026	82.16	82.57	81.36	82.42	82.42	0.73%	74
Apr 13, 2026	81.96	81.96	81.96	81.82	81.82	-1.42%	120
Apr 10, 2026	83.82	83.82	83.60	83.00	83.00	-0.37%	148
Apr 9, 2026	82.57	83.00	82.51	83.31	83.31	1.49%	330
Apr 8, 2026	81.70	81.91	80.81	82.09	82.09	0.02%	813
Apr 7, 2026	83.22	83.22	83.22	82.07	82.07	-1.76%	1
Apr 2, 2026	84.46	84.46	84.46	83.54	83.54	-0.24%	7
Apr 1, 2026	83.50	83.50	83.34	83.74	83.74	1.75%	269
Mar 31, 2026	82.30	82.30	82.30	82.30	82.30	-2.37%	-
Mar 30, 2026	85.67	86.13	85.67	84.30	84.30	-2.20%	427
Mar 27, 2026	86.20	86.20	86.20	86.20	86.20	-0.14%	-
Mar 26, 2026	85.56	87.33	85.56	86.32	86.32	1.47%	90
Mar 25, 2026	85.35	85.79	85.35	85.07	85.07	-0.55%	79
Mar 24, 2026	86.32	86.60	85.09	85.54	85.54	-0.24%	184
Mar 23, 2026	85.15	85.15	85.15	85.75	85.75	-0.08%	60
Mar 20, 2026	85.76	85.78	85.74	85.82	85.82	1.11%	167
Mar 19, 2026	84.88	84.88	84.88	84.88	84.88	-1.27%	-
Mar 18, 2026	85.97	85.97	85.97	85.97	85.97	-2.03%	-
Mar 17, 2026	87.14	88.08	87.14	87.75	87.75	1.35%	13
Mar 16, 2026	86.58	86.60	86.58	86.58	86.58	-0.30%	369