BIT:1KMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.99	27.99	27.99	27.99	27.99	-2.71%	-
Jul 24, 2026	28.65	28.73	28.65	28.77	28.77	-0.38%	5
Jul 23, 2026	28.88	28.88	28.88	28.88	28.88	1.19%	-
Jul 22, 2026	28.54	28.54	28.54	28.54	28.54	1.21%	-
Jul 21, 2026	28.20	28.20	28.20	28.20	28.20	-2.02%	-
Jul 20, 2026	28.78	28.78	28.78	28.78	28.78	0.98%	-
Jul 17, 2026	28.50	28.50	28.50	28.50	28.50	0.11%	-
Jul 16, 2026	28.47	28.47	28.47	28.47	28.47	0.99%	-
Jul 15, 2026	28.19	28.19	28.19	28.19	28.19	0.07%	-
Jul 14, 2026	28.17	28.17	28.17	28.17	28.17	-0.53%	-
Jul 13, 2026	28.32	28.32	28.32	28.32	28.32	0.89%	-
Jul 10, 2026	28.07	28.07	28.07	28.07	28.07	-1.78%	-
Jul 9, 2026	28.58	28.58	28.58	28.58	28.58	0.32%	-
Jul 8, 2026	28.49	28.49	28.49	28.49	28.49	0.42%	-
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%	-