BIT:1KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	26.95	26.95	26.95	26.95	26.95	0.71%	-
Apr 15, 2026	26.76	26.76	26.76	26.76	26.76	-0.78%	-
Apr 14, 2026	26.97	26.97	26.97	26.97	26.97	-2.42%	-
Apr 13, 2026	28.07	28.37	28.07	27.64	27.64	-0.65%	91
Apr 10, 2026	27.82	27.82	27.82	27.82	27.82	0.58%	-
Apr 9, 2026	28.18	28.18	28.18	27.66	27.66	-0.40%	46
Apr 8, 2026	27.77	27.77	27.77	27.77	27.77	-4.73%	-
Apr 7, 2026	28.67	28.97	28.67	29.15	29.15	1.67%	200
Apr 2, 2026	28.53	29.09	28.53	28.67	28.67	1.61%	42
Apr 1, 2026	28.78	28.78	28.32	28.22	28.22	-3.87%	78
Mar 31, 2026	29.35	29.35	29.35	29.35	29.35	-1.49%	-
Mar 30, 2026	29.62	29.62	29.62	29.80	29.80	-0.40%	5
Mar 27, 2026	29.92	29.92	29.92	29.92	29.92	0.69%	-
Mar 26, 2026	29.71	29.71	29.71	29.71	29.71	0.83%	-
Mar 25, 2026	29.26	29.26	29.22	29.47	29.47	0.20%	193
Mar 24, 2026	29.41	29.41	29.41	29.41	29.41	2.71%	-
Mar 23, 2026	28.55	28.55	28.55	28.63	28.63	-1.17%	100
Mar 20, 2026	29.15	29.15	28.85	28.97	28.97	-0.58%	101
Mar 19, 2026	29.14	29.14	29.14	29.14	29.14	1.96%	-
Mar 18, 2026	28.58	28.58	28.58	28.58	28.58	-2.07%	-
Mar 17, 2026	29.19	29.19	29.19	29.19	29.19	1.25%	-
Mar 16, 2026	28.83	28.83	28.83	28.83	28.83	-0.96%	-
Mar 13, 2026	29.13	29.13	29.13	29.11	29.11	-0.90%	10
Mar 12, 2026	29.44	29.44	29.44	29.37	29.37	2.46%	10
Mar 11, 2026	28.01	28.01	28.01	28.67	28.67	0.31%	50
Mar 10, 2026	28.58	28.58	28.58	28.58	28.58	-0.78%	-
Mar 9, 2026	28.96	28.96	28.96	28.80	28.80	0.21%	4
Mar 6, 2026	28.74	28.74	28.74	28.74	28.74	-1.47%	-
Mar 5, 2026	29.17	29.17	29.17	29.17	29.17	2.95%	-
Mar 4, 2026	28.34	28.34	28.34	28.34	28.34	-3.61%	-
Mar 3, 2026	29.79	29.79	29.20	29.40	29.40	0.84%	525
Mar 2, 2026	29.15	29.15	29.15	29.15	29.15	4.13%	-
Feb 27, 2026	28.00	28.00	28.00	28.00	28.00	-0.64%	-
Feb 26, 2026	28.18	28.18	28.18	28.18	28.18	-0.58%	-
Feb 25, 2026	28.34	28.34	28.34	28.34	28.34	3.09%	-
Feb 24, 2026	27.95	27.95	27.95	27.49	27.49	-1.29%	100
Feb 23, 2026	28.15	28.15	28.15	27.85	27.85	1.53%	10
Feb 20, 2026	27.82	27.82	27.82	27.43	27.43	-0.81%	363
Feb 19, 2026	27.66	27.66	27.66	27.66	27.66	1.39%	-
Feb 18, 2026	27.28	27.28	27.28	27.28	27.28	1.06%	-
Feb 17, 2026	27.07	27.07	27.07	26.99	26.99	-1.53%	5
Feb 16, 2026	27.85	27.85	27.85	27.41	27.41	0.94%	200
Feb 13, 2026	26.81	26.81	26.81	27.16	27.16	1.74%	200
Feb 12, 2026	26.60	26.60	26.60	26.69	26.69	0.87%	17
Feb 11, 2026	26.46	26.46	26.46	26.46	26.46	1.46%	-
Feb 10, 2026	26.08	26.08	26.08	26.08	26.08	0.48%	-
Feb 9, 2026	25.96	25.96	25.96	25.96	25.96	0.84%	-
Feb 6, 2026	25.74	25.74	25.74	25.74	25.74	1.42%	-
Feb 5, 2026	25.38	25.38	25.38	25.38	25.38	0.93%	-
Feb 4, 2026	25.15	25.15	25.15	25.15	25.15	-1.76%	-