BIT:1KNEBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	50.06	50.06	49.84	51.68	51.68	5.84%	39
Jul 24, 2026	48.83	48.83	48.83	48.83	48.83	-1.41%	-
Jul 23, 2026	49.53	49.53	49.53	49.53	49.53	1.64%	-
Jul 22, 2026	46.96	46.96	46.96	48.73	48.73	1.31%	32
Jul 21, 2026	48.10	48.10	48.10	48.10	48.10	-1.29%	-
Jul 20, 2026	48.73	48.73	48.73	48.73	48.73	-1.60%	-
Jul 17, 2026	49.52	49.52	49.52	49.52	49.52	-1.86%	-
Jul 16, 2026	50.46	50.46	50.46	50.46	50.46	3.15%	-
Jul 15, 2026	48.92	48.92	48.92	48.92	48.92	-2.63%	-
Jul 14, 2026	50.24	50.24	50.24	50.24	50.24	4.15%	-
Jul 13, 2026	49.76	49.76	49.76	48.24	48.24	-2.66%	111
Jul 10, 2026	49.56	49.56	49.56	49.56	49.56	-0.14%	-
Jul 9, 2026	49.63	49.63	49.63	49.63	49.63	-1.76%	-
Jul 8, 2026	50.52	50.52	50.52	50.52	50.52	-0.82%	-
Jul 7, 2026	50.94	50.94	50.94	50.94	50.94	-1.62%	-
Jul 6, 2026	51.78	51.78	51.78	51.78	51.78	1.85%	-
Jul 3, 2026	50.84	50.84	50.84	50.84	50.84	0.39%	-
Jul 2, 2026	50.64	50.64	50.64	50.64	50.64	1.24%	-
Jul 1, 2026	49.73	52.16	49.68	50.02	50.02	0.28%	243
Jun 30, 2026	49.88	49.88	49.88	49.88	49.88	0.34%	-
Jun 29, 2026	49.44	49.44	49.44	49.71	49.71	-0.16%	15
Jun 26, 2026	49.79	49.79	49.79	49.79	49.79	0.42%	-
Jun 25, 2026	49.58	49.58	49.58	49.58	49.58	1.31%	-
Jun 24, 2026	48.94	48.94	48.94	48.94	48.94	-1.73%	-
Jun 23, 2026	49.97	49.97	49.97	49.80	49.80	-0.40%	98
Jun 22, 2026	50.00	50.00	50.00	50.00	50.00	-6.47%	-
Jun 19, 2026	53.46	53.46	53.46	53.46	53.46	8.53%	-
Jun 18, 2026	49.26	49.26	49.26	49.26	49.26	-0.28%	-
Jun 17, 2026	49.40	49.40	49.40	49.40	49.40	-0.06%	-
Jun 16, 2026	49.43	49.43	49.43	49.43	49.43	1.06%	-
Jun 15, 2026	49.07	49.14	49.07	48.91	48.91	0.04%	9
Jun 12, 2026	48.52	48.52	48.52	48.89	48.89	0.76%	5
Jun 11, 2026	48.18	48.18	48.17	48.52	48.52	-4.79%	140
Jun 10, 2026	49.73	49.73	49.73	50.96	50.96	2.49%	31
Jun 9, 2026	49.72	49.72	49.72	49.72	49.72	-1.04%	-
Jun 8, 2026	50.24	50.24	50.24	50.24	50.24	-	-
Jun 5, 2026	50.24	50.24	50.24	50.24	50.24	-3.20%	-
Jun 4, 2026	50.62	50.62	49.91	51.90	51.90	1.84%	400
Jun 3, 2026	50.96	50.96	50.96	50.96	50.96	0.55%	-
Jun 2, 2026	50.68	50.68	50.68	50.68	50.68	0.20%	-
Jun 1, 2026	51.36	51.36	51.36	50.58	50.58	-1.10%	168
May 29, 2026	51.14	51.14	51.14	51.14	51.14	1.51%	-
May 28, 2026	50.38	50.38	50.38	50.38	50.38	-1.41%	-
May 27, 2026	51.28	51.28	51.28	51.10	51.10	0.83%	39
May 26, 2026	50.68	50.68	50.68	50.68	50.68	-0.71%	-
May 25, 2026	51.04	51.04	51.04	51.04	51.04	0.99%	-
May 22, 2026	50.92	50.92	50.92	50.54	50.54	-1.10%	1
May 21, 2026	51.42	51.42	51.42	51.10	51.10	-0.70%	10
May 20, 2026	51.46	51.46	51.46	51.46	51.46	0.16%	-
May 19, 2026	51.38	51.38	51.38	51.38	51.38	-	-