BIT:1KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.13	28.13	28.13	27.95	27.95	1.23%	10
Aug 13, 2026	27.74	27.74	27.74	27.61	27.61	0.36%	118
Aug 12, 2026	27.51	27.51	27.51	27.51	27.51	0.59%	-
Aug 11, 2026	27.35	27.35	27.35	27.35	27.35	1.64%	-
Aug 10, 2026	26.92	26.92	26.92	26.91	26.91	0.22%	20
Aug 7, 2026	26.85	26.85	26.85	26.85	26.85	-0.92%	-
Aug 6, 2026	27.10	27.10	27.10	27.10	27.10	0.89%	-
Aug 5, 2026	26.86	26.86	26.86	26.86	26.86	-1.03%	-
Aug 4, 2026	27.14	27.14	27.14	27.14	27.14	-1.56%	-
Aug 3, 2026	27.57	27.57	27.57	27.57	27.57	-2.37%	-
Jul 31, 2026	28.24	28.24	28.24	28.24	28.24	4.94%	-
Jul 30, 2026	27.49	27.49	27.14	27.17	26.91	-3.38%	800
Jul 29, 2026	27.79	27.79	27.79	28.12	27.85	0.82%	20
Jul 28, 2026	28.38	28.38	28.23	27.89	27.62	-0.36%	53
Jul 27, 2026	27.99	27.99	27.99	27.99	27.72	-2.71%	-
Jul 24, 2026	28.65	28.73	28.65	28.77	28.50	-0.38%	5
Jul 23, 2026	28.88	28.88	28.88	28.88	28.61	1.19%	-
Jul 22, 2026	28.54	28.54	28.54	28.54	28.27	1.21%	-
Jul 21, 2026	28.20	28.20	28.20	28.20	27.93	-2.02%	-
Jul 20, 2026	28.78	28.78	28.78	28.78	28.51	0.98%	-
Jul 17, 2026	28.50	28.50	28.50	28.50	28.23	0.11%	-
Jul 16, 2026	28.47	28.47	28.47	28.47	28.20	0.99%	-
Jul 15, 2026	28.19	28.19	28.19	28.19	27.92	0.07%	-
Jul 14, 2026	28.17	28.17	28.17	28.17	27.90	-0.53%	-
Jul 13, 2026	28.32	28.32	28.32	28.32	28.05	0.89%	-
Jul 10, 2026	28.07	28.07	28.07	28.07	27.80	-1.78%	-
Jul 9, 2026	28.58	28.58	28.58	28.58	28.31	0.32%	-
Jul 8, 2026	28.49	28.49	28.49	28.49	28.22	0.42%	-
Jul 7, 2026	28.37	28.37	28.37	28.37	28.10	1.58%	-
Jul 6, 2026	27.93	27.93	27.93	27.93	27.66	0.54%	-
Jul 3, 2026	27.78	27.78	27.78	27.78	27.52	-0.64%	-
Jul 2, 2026	27.96	27.96	27.96	27.96	27.69	0.79%	-
Jul 1, 2026	27.74	27.74	27.74	27.74	27.48	-2.60%	-
Jun 30, 2026	28.48	28.48	28.48	28.48	28.21	0.11%	-
Jun 29, 2026	29.15	29.15	29.15	28.45	28.18	-2.40%	150
Jun 26, 2026	29.15	29.15	29.15	29.15	28.87	-0.17%	-
Jun 25, 2026	29.20	29.20	29.20	29.20	28.92	2.10%	-
Jun 24, 2026	28.60	28.60	28.60	28.60	28.33	0.70%	-
Jun 23, 2026	28.40	28.40	28.40	28.40	28.13	1.83%	-
Jun 22, 2026	27.89	27.89	27.89	27.89	27.62	3.99%	-
Jun 19, 2026	26.82	26.82	26.82	26.82	26.56	-1.83%	-
Jun 18, 2026	27.32	27.32	27.32	27.32	27.06	0.92%	-
Jun 17, 2026	26.97	26.97	26.97	27.07	26.81	0.26%	71
Jun 16, 2026	26.86	26.95	26.80	27.00	26.74	-0.37%	866
Jun 15, 2026	27.10	27.10	27.10	27.10	26.84	-2.34%	-
Jun 12, 2026	27.73	27.73	27.73	27.75	27.49	0.29%	460
Jun 11, 2026	27.67	27.67	27.67	27.67	27.41	0.11%	-
Jun 10, 2026	27.64	27.64	27.64	27.64	27.38	2.26%	-
Jun 9, 2026	27.52	27.52	27.52	27.03	26.77	-1.35%	200
Jun 8, 2026	27.44	27.44	27.44	27.40	27.14	-0.69%	67