BIT:1KMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	100.32	100.32	100.32	97.61	97.61	-3.55%	10
Jul 3, 2026	101.20	101.20	101.20	101.20	101.20	1.92%	-
Jul 2, 2026	98.09	98.09	98.09	99.29	99.29	2.42%	15
Jul 1, 2026	95.88	98.00	95.88	96.94	96.94	1.22%	64
Jun 30, 2026	96.67	97.15	96.67	95.77	95.77	0.61%	62
Jun 29, 2026	96.40	96.40	95.16	95.19	95.19	-0.64%	284
Jun 26, 2026	95.60	95.79	95.33	95.80	95.80	1.16%	46
Jun 25, 2026	93.30	94.82	93.26	94.70	94.70	0.20%	31
Jun 24, 2026	91.16	93.35	91.16	94.51	94.51	4.30%	29
Jun 23, 2026	89.25	89.25	89.02	90.61	90.61	0.57%	233
Jun 22, 2026	89.19	89.73	88.99	90.10	90.10	1.25%	264
Jun 19, 2026	88.99	88.99	88.99	88.99	88.99	-0.48%	-
Jun 18, 2026	89.42	89.42	89.42	89.42	89.42	-0.01%	-
Jun 17, 2026	89.55	89.55	89.55	89.43	89.43	-0.69%	123
Jun 16, 2026	88.10	88.10	88.10	90.05	90.05	1.13%	13
Jun 15, 2026	87.81	87.81	87.71	89.04	89.04	1.03%	175
Jun 12, 2026	87.51	88.38	87.51	88.13	88.13	-0.06%	13
Jun 11, 2026	87.60	88.01	87.60	88.18	88.18	-0.05%	242
Jun 10, 2026	86.58	88.22	86.58	88.22	88.22	1.92%	370
Jun 9, 2026	84.94	85.07	84.86	86.56	86.56	1.80%	130
Jun 8, 2026	85.40	85.67	84.65	85.03	85.03	1.01%	1,284
Jun 5, 2026	81.22	81.24	80.59	84.18	84.18	-4.86%	282
Jun 4, 2026	79.25	80.00	79.25	88.48	88.48	9.28%	214
Jun 3, 2026	82.07	82.07	82.07	82.07	80.97	-1.52%	-
Jun 2, 2026	84.45	84.56	83.05	83.34	82.22	-1.07%	259
Jun 1, 2026	84.02	84.55	84.02	84.24	83.11	-0.86%	88
May 29, 2026	86.56	86.56	86.34	84.97	83.83	-1.28%	137
May 28, 2026	86.68	87.03	86.34	86.07	84.91	-0.42%	582
May 27, 2026	87.12	87.12	87.12	86.43	85.27	0.85%	11
May 26, 2026	85.30	85.40	85.30	85.70	84.55	0.02%	247
May 25, 2026	86.39	86.50	85.75	85.68	84.53	-0.23%	470
May 22, 2026	85.30	85.45	85.19	85.88	84.73	2.02%	534
May 21, 2026	84.06	84.06	83.58	84.18	83.05	0.48%	120
May 20, 2026	83.75	83.77	83.75	83.78	82.65	-0.19%	213
May 19, 2026	83.94	83.94	83.94	83.94	82.81	0.35%	-
May 18, 2026	83.64	83.64	83.64	83.65	82.53	1.48%	51
May 15, 2026	82.43	82.43	82.43	82.43	81.32	-0.51%	-
May 14, 2026	82.85	82.85	82.85	82.85	81.74	-0.12%	-
May 13, 2026	82.95	82.95	82.95	82.95	81.84	0.30%	-
May 12, 2026	82.70	82.70	82.70	82.70	81.59	1.76%	-
May 11, 2026	81.62	81.62	81.37	81.27	80.18	-3.01%	4
May 8, 2026	84.46	84.46	84.46	83.79	82.66	-0.91%	1
May 7, 2026	84.56	84.56	84.56	84.56	83.42	0.83%	-
May 6, 2026	83.20	83.20	83.13	83.86	82.73	2.79%	75
May 5, 2026	81.62	81.97	81.62	81.58	80.48	-0.57%	856
May 4, 2026	83.70	83.70	83.07	82.05	80.95	-1.37%	151
Apr 30, 2026	82.06	83.48	82.06	83.19	82.07	0.59%	104
Apr 29, 2026	82.70	82.70	82.70	82.70	81.59	-3.01%	-
Apr 28, 2026	83.97	85.51	83.94	85.27	84.12	2.29%	1,171
Apr 27, 2026	83.36	83.36	83.36	83.36	82.24	-0.67%	-