BIT:1KNEBV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 18, 2026	51.38	51.38	51.38	51.38	51.38	0.75%	-
May 15, 2026	51.00	51.00	51.00	51.00	51.00	3.05%	-
May 14, 2026	49.49	49.49	49.49	49.49	49.49	-1.57%	-
May 13, 2026	50.28	50.28	50.28	50.28	50.28	-0.79%	-
May 12, 2026	50.68	50.68	50.68	50.68	50.68	-0.51%	-
May 11, 2026	51.32	51.32	51.32	50.94	50.94	-0.93%	5
May 8, 2026	51.42	51.42	51.42	51.42	51.42	-2.39%	-
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%	-