BIT:1KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	26.88	26.88	26.88	26.88	-	0.11%	-
May 6, 2026	27.00	27.00	26.98	26.85	26.85	-2.43%	62
May 5, 2026	27.53	27.53	27.47	27.52	27.52	-0.33%	147
May 4, 2026	27.61	27.61	27.61	27.61	27.61	-1.74%	-
Apr 30, 2026	28.10	28.10	28.10	28.10	28.10	3.31%	-
Apr 29, 2026	27.08	27.08	27.08	27.20	26.94	0.41%	44
Apr 28, 2026	27.09	27.09	27.09	27.09	26.84	1.80%	-
Apr 27, 2026	26.80	27.16	26.80	26.61	26.36	-0.67%	126
Apr 24, 2026	26.79	26.79	26.79	26.79	26.54	0.68%	-
Apr 23, 2026	26.61	26.61	26.61	26.61	26.36	-1.81%	-
Apr 22, 2026	26.49	26.49	26.49	27.10	26.85	1.80%	10
Apr 21, 2026	27.10	27.37	27.10	26.62	26.37	-2.70%	401
Apr 20, 2026	27.57	27.57	27.57	27.36	27.10	2.86%	100
Apr 17, 2026	28.35	28.35	27.00	26.60	26.35	-1.30%	200
Apr 16, 2026	26.95	26.95	26.95	26.95	26.70	0.71%	-
Apr 15, 2026	26.76	26.76	26.76	26.76	26.51	-0.78%	-
Apr 14, 2026	26.97	26.97	26.97	26.97	26.72	-2.42%	-
Apr 13, 2026	28.07	28.37	28.07	27.64	27.38	-0.65%	91
Apr 10, 2026	27.82	27.82	27.82	27.82	27.56	0.58%	-
Apr 9, 2026	28.18	28.18	28.18	27.66	27.40	-0.40%	46
Apr 8, 2026	27.77	27.77	27.77	27.77	27.51	-4.73%	-
Apr 7, 2026	28.67	28.97	28.67	29.15	28.88	1.67%	200
Apr 2, 2026	28.53	29.09	28.53	28.67	28.40	1.61%	42
Apr 1, 2026	28.78	28.78	28.32	28.22	27.95	-3.87%	78
Mar 31, 2026	29.35	29.35	29.35	29.35	29.07	-1.49%	-
Mar 30, 2026	29.62	29.62	29.62	29.80	29.52	-0.40%	5
Mar 27, 2026	29.92	29.92	29.92	29.92	29.63	0.69%	-
Mar 26, 2026	29.71	29.71	29.71	29.71	29.43	0.83%	-
Mar 25, 2026	29.26	29.26	29.22	29.47	29.19	0.20%	193
Mar 24, 2026	29.41	29.41	29.41	29.41	29.13	2.71%	-
Mar 23, 2026	28.55	28.55	28.55	28.63	28.36	-1.17%	100
Mar 20, 2026	29.15	29.15	28.85	28.97	28.70	-0.58%	101
Mar 19, 2026	29.14	29.14	29.14	29.14	28.87	1.96%	-
Mar 18, 2026	28.58	28.58	28.58	28.58	28.31	-2.07%	-
Mar 17, 2026	29.19	29.19	29.19	29.19	28.91	1.25%	-
Mar 16, 2026	28.83	28.83	28.83	28.83	28.55	-0.96%	-
Mar 13, 2026	29.13	29.13	29.13	29.11	28.83	-0.90%	10
Mar 12, 2026	29.44	29.44	29.44	29.37	29.09	2.46%	10
Mar 11, 2026	28.01	28.01	28.01	28.67	28.40	0.31%	50
Mar 10, 2026	28.58	28.58	28.58	28.58	28.31	-0.78%	-
Mar 9, 2026	28.96	28.96	28.96	28.80	28.53	0.21%	4
Mar 6, 2026	28.74	28.74	28.74	28.74	28.47	-1.47%	-
Mar 5, 2026	29.17	29.17	29.17	29.17	28.90	2.95%	-
Mar 4, 2026	28.34	28.34	28.34	28.34	28.07	-3.61%	-
Mar 3, 2026	29.79	29.79	29.20	29.40	29.12	0.84%	525
Mar 2, 2026	29.15	29.15	29.15	29.15	28.88	4.13%	-
Feb 27, 2026	28.00	28.00	28.00	28.00	27.73	-0.64%	-
Feb 26, 2026	28.18	28.18	28.18	28.18	27.91	-0.58%	-
Feb 25, 2026	28.34	28.34	28.34	28.34	28.07	3.09%	-
Feb 24, 2026	27.95	27.95	27.95	27.49	27.23	-1.29%	100