BIT:1KNEBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	52.76	52.76	52.76	52.68	52.68	-0.60%	100
May 6, 2026	52.78	52.78	52.78	53.00	53.00	1.22%	3
May 5, 2026	52.36	52.36	52.36	52.36	52.36	-0.34%	-
May 4, 2026	54.50	54.50	54.50	52.54	52.54	-3.60%	20
Apr 30, 2026	54.66	54.66	54.66	54.50	54.50	-0.62%	100
Apr 29, 2026	57.36	57.36	54.54	54.84	54.84	-2.66%	24
Apr 28, 2026	56.82	56.82	56.82	56.34	56.34	-1.54%	100
Apr 27, 2026	57.22	57.22	57.22	57.22	57.22	-1.55%	-
Apr 24, 2026	57.92	57.92	57.92	58.12	58.12	-0.10%	30
Apr 23, 2026	58.18	58.18	58.18	58.18	58.18	1.64%	-
Apr 22, 2026	57.24	57.24	57.24	57.24	57.24	-1.00%	-
Apr 21, 2026	57.82	57.82	57.82	57.82	57.82	-0.89%	-
Apr 20, 2026	58.34	58.34	58.34	58.34	58.34	-0.95%	-
Apr 17, 2026	58.50	59.34	58.50	58.90	58.90	2.12%	47
Apr 16, 2026	57.68	57.68	57.68	57.68	57.68	-	-
Apr 15, 2026	57.68	57.68	57.68	57.68	57.68	-1.17%	-
Apr 14, 2026	58.36	58.36	58.36	58.36	58.36	0.38%	-
Apr 13, 2026	58.14	58.14	58.14	58.14	58.14	1.47%	-
Apr 10, 2026	57.50	57.50	57.50	57.30	57.30	-0.14%	17
Apr 9, 2026	57.38	57.38	57.38	57.38	57.38	-1.14%	-
Apr 8, 2026	58.04	58.04	58.04	58.04	58.04	5.76%	-
Apr 7, 2026	54.88	54.88	54.88	54.88	54.88	0.22%	-
Apr 2, 2026	54.76	54.76	54.76	54.76	54.76	-0.98%	-
Apr 1, 2026	55.30	55.30	55.30	55.30	55.30	0.91%	-
Mar 31, 2026	54.80	54.80	54.80	54.80	54.80	-1.15%	-
Mar 30, 2026	55.44	55.44	55.44	55.44	55.44	0.62%	-
Mar 27, 2026	55.10	55.10	55.10	55.10	55.10	-0.40%	-
Mar 26, 2026	55.32	55.32	55.32	55.32	55.32	0.04%	-
Mar 25, 2026	55.30	55.30	55.30	55.30	55.30	1.43%	-
Mar 24, 2026	54.52	54.52	54.52	54.52	54.52	-1.02%	-
Mar 23, 2026	55.08	55.08	55.08	55.08	55.08	0.88%	-
Mar 20, 2026	54.60	54.60	54.60	54.60	54.60	-0.94%	-
Mar 19, 2026	55.12	55.12	55.12	55.12	55.12	-3.13%	-
Mar 18, 2026	56.90	56.90	56.90	56.90	56.90	-0.91%	-
Mar 17, 2026	57.42	57.42	57.42	57.42	57.42	2.06%	-
Mar 16, 2026	56.26	56.26	56.26	56.26	56.26	0.64%	-
Mar 13, 2026	55.90	55.90	55.90	55.90	55.90	1.82%	-
Mar 12, 2026	54.90	54.90	54.90	54.90	54.90	-2.21%	-
Mar 11, 2026	56.14	56.14	56.14	56.14	56.14	-1.75%	-
Mar 10, 2026	57.14	57.14	57.14	57.14	57.14	0.28%	-
Mar 9, 2026	56.98	56.98	56.98	56.98	56.98	-2.36%	-
Mar 6, 2026	58.36	58.36	58.36	58.36	58.36	-5.69%	-
Mar 5, 2026	60.80	60.80	60.58	61.88	60.04	2.11%	90
Mar 4, 2026	60.60	60.60	60.60	60.60	58.80	-1.17%	-
Mar 3, 2026	61.32	61.32	61.32	61.32	59.50	-3.77%	-
Mar 2, 2026	63.90	63.90	63.64	63.72	61.83	-0.65%	759
Feb 27, 2026	64.14	64.14	64.14	64.14	62.23	1.26%	-
Feb 26, 2026	63.34	63.34	63.34	63.34	61.46	0.67%	-
Feb 25, 2026	62.92	62.92	62.92	62.92	61.05	-1.75%	-
Feb 24, 2026	64.04	64.04	64.04	64.04	62.14	1.04%	-