BIT:1KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	64.98	66.20	64.90	65.62	65.62	0.95%	176
Mar 25, 2026	65.29	65.51	63.85	65.00	65.00	-0.28%	225
Mar 24, 2026	65.04	65.36	62.50	65.18	65.18	0.77%	161
Mar 23, 2026	63.00	65.38	63.00	64.68	64.68	-0.72%	352
Mar 20, 2026	65.43	66.65	62.82	65.15	65.15	-1.06%	624
Mar 19, 2026	66.23	68.28	64.35	65.85	65.85	-0.74%	1,128
Mar 18, 2026	67.04	69.44	64.10	66.34	66.34	-1.72%	959
Mar 17, 2026	67.11	69.65	67.11	67.50	67.50	-0.32%	262
Mar 16, 2026	65.49	69.99	64.32	67.72	67.72	2.98%	738
Mar 13, 2026	67.18	69.91	64.36	65.76	65.76	-2.00%	1,163
Mar 12, 2026	67.10	67.10	67.10	67.10	67.10	0.36%	-
Mar 11, 2026	67.28	67.40	66.08	66.86	66.40	-0.28%	297
Mar 10, 2026	69.28	69.28	64.58	67.05	66.59	0.42%	1,259
Mar 9, 2026	66.66	66.80	66.08	66.77	66.31	0.80%	1,018
Mar 6, 2026	68.19	68.19	66.05	66.24	65.79	-1.02%	1,286
Mar 5, 2026	67.12	67.45	66.84	66.92	66.46	-0.19%	503
Mar 4, 2026	68.37	68.43	67.05	67.05	66.59	-1.19%	690
Mar 3, 2026	68.93	68.93	67.86	67.86	67.40	-1.67%	5,988
Mar 2, 2026	69.39	69.45	68.97	69.01	68.54	0.15%	2,228
Feb 27, 2026	69.54	69.54	67.83	68.91	68.44	1.22%	356
Feb 26, 2026	68.05	70.43	64.90	68.08	67.61	0.03%	3,616
Feb 25, 2026	68.26	68.55	68.09	68.06	67.59	-0.35%	1,008
Feb 24, 2026	68.26	68.48	68.20	68.30	67.83	0.35%	1,681
Feb 23, 2026	67.42	68.20	67.13	68.06	67.59	0.98%	3,234
Feb 20, 2026	67.02	67.49	66.91	67.40	66.94	0.79%	683
Feb 19, 2026	67.34	67.60	66.94	66.87	66.41	-0.42%	1,788
Feb 18, 2026	66.95	67.57	66.95	67.15	66.69	0.54%	2,948
Feb 17, 2026	66.36	67.02	66.33	66.79	66.33	0.69%	526
Feb 16, 2026	65.50	66.59	65.50	66.33	65.88	-0.41%	124
Feb 13, 2026	66.50	66.69	65.97	66.60	66.14	-1.71%	1,415
Feb 12, 2026	66.42	67.50	66.05	67.76	67.30	2.39%	1,167
Feb 11, 2026	64.66	66.13	64.36	66.18	65.73	3.07%	1,379
Feb 10, 2026	65.50	65.83	62.84	64.21	63.77	-2.01%	4,496
Feb 9, 2026	66.44	66.67	65.54	65.53	65.08	-1.46%	842
Feb 6, 2026	66.62	66.79	65.01	66.50	66.04	0.62%	1,882
Feb 5, 2026	65.54	66.67	65.24	66.09	65.64	0.26%	2,508
Feb 4, 2026	64.93	66.00	64.81	65.92	65.47	1.01%	2,160
Feb 3, 2026	63.50	65.25	63.40	65.26	64.81	2.90%	3,721
Feb 2, 2026	63.00	63.50	60.06	63.42	62.99	1.96%	4,575
Jan 30, 2026	61.27	62.04	61.27	62.20	61.77	0.75%	2,771
Jan 29, 2026	61.12	62.08	61.10	61.74	61.32	0.49%	617
Jan 28, 2026	61.00	61.43	61.00	61.44	61.02	0.34%	1,957
Jan 27, 2026	61.23	61.23	60.58	61.23	60.81	-0.37%	556
Jan 26, 2026	61.41	61.75	61.35	61.46	61.04	0.21%	277
Jan 23, 2026	61.17	61.42	61.05	61.33	60.91	0.16%	343
Jan 22, 2026	61.35	61.48	61.00	61.23	60.81	0.71%	1,180
Jan 21, 2026	61.00	61.26	60.97	60.80	60.38	0.76%	1,321
Jan 20, 2026	60.09	60.21	59.82	60.34	59.93	-0.26%	605
Jan 19, 2026	60.53	60.80	60.31	60.50	60.09	-0.38%	2,005
Jan 16, 2026	60.70	60.88	60.49	60.73	60.31	-1.01%	373