BIT:1KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	28.37	28.37	28.37	28.37	28.37	1.58%	-
Jul 6, 2026	27.93	27.93	27.93	27.93	27.93	0.54%	-
Jul 3, 2026	27.78	27.78	27.78	27.78	27.78	-0.64%	-
Jul 2, 2026	27.96	27.96	27.96	27.96	27.96	0.79%	-
Jul 1, 2026	27.74	27.74	27.74	27.74	27.74	-2.60%	-
Jun 30, 2026	28.48	28.48	28.48	28.48	28.48	0.11%	-
Jun 29, 2026	29.15	29.15	29.15	28.45	28.45	-2.40%	150
Jun 26, 2026	29.15	29.15	29.15	29.15	29.15	-0.17%	-
Jun 25, 2026	29.20	29.20	29.20	29.20	29.20	2.10%	-
Jun 24, 2026	28.60	28.60	28.60	28.60	28.60	0.70%	-
Jun 23, 2026	28.40	28.40	28.40	28.40	28.40	1.83%	-
Jun 22, 2026	27.89	27.89	27.89	27.89	27.89	3.99%	-
Jun 19, 2026	26.82	26.82	26.82	26.82	26.82	-1.83%	-
Jun 18, 2026	27.32	27.32	27.32	27.32	27.32	0.92%	-
Jun 17, 2026	26.97	26.97	26.97	27.07	27.07	0.26%	71
Jun 16, 2026	26.86	26.95	26.80	27.00	27.00	-0.37%	866
Jun 15, 2026	27.10	27.10	27.10	27.10	27.10	-2.34%	-
Jun 12, 2026	27.73	27.73	27.73	27.75	27.75	0.29%	460
Jun 11, 2026	27.67	27.67	27.67	27.67	27.67	0.11%	-
Jun 10, 2026	27.64	27.64	27.64	27.64	27.64	2.26%	-
Jun 9, 2026	27.52	27.52	27.52	27.03	27.03	-1.35%	200
Jun 8, 2026	27.44	27.44	27.44	27.40	27.40	-0.69%	67
Jun 5, 2026	27.49	27.49	27.49	27.59	27.59	1.88%	24
Jun 4, 2026	27.08	27.08	27.08	27.08	27.08	-1.24%	-
Jun 3, 2026	27.42	27.42	27.42	27.42	27.42	2.24%	-
Jun 2, 2026	26.28	26.28	26.28	26.82	26.82	0.52%	12
Jun 1, 2026	26.68	26.68	26.68	26.68	26.68	0.08%	-
May 29, 2026	26.66	26.66	26.66	26.66	26.66	-3.27%	-
May 28, 2026	27.56	27.56	27.56	27.56	27.56	-1.75%	-
May 27, 2026	28.05	28.05	28.05	28.05	28.05	-1.58%	-
May 26, 2026	29.01	29.01	28.92	28.50	28.50	2.96%	461
May 25, 2026	27.68	27.68	27.68	27.68	27.68	-4.16%	-
May 22, 2026	28.84	28.84	28.81	28.88	28.88	-0.96%	565
May 21, 2026	28.99	28.99	28.91	29.16	29.16	0.10%	146
May 20, 2026	29.13	29.13	29.13	29.13	29.13	-0.51%	-
May 19, 2026	29.28	29.28	29.28	29.28	29.28	1.39%	-
May 18, 2026	29.08	29.09	28.55	28.88	28.88	0.70%	435
May 15, 2026	28.68	28.68	28.68	28.68	28.68	1.02%	-
May 14, 2026	28.39	28.39	28.39	28.39	28.39	2.53%	-
May 13, 2026	27.69	27.69	27.69	27.69	27.69	-0.07%	-
May 12, 2026	27.57	27.57	27.57	27.71	27.71	2.25%	6
May 11, 2026	27.10	27.10	27.10	27.10	27.10	0.41%	-
May 8, 2026	26.85	26.85	26.85	26.99	26.99	2.04%	200
May 7, 2026	26.88	26.88	26.85	26.45	26.45	-1.49%	150
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	4.29%	-
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%	-