BIT:1KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	72.03	73.70	71.88	73.69	73.69	2.18%	613
Jul 24, 2026	71.60	72.12	71.40	72.12	72.12	0.57%	320
Jul 23, 2026	72.24	72.24	71.30	71.71	71.71	-0.33%	483
Jul 22, 2026	79.23	79.23	72.06	71.95	71.95	-0.11%	681
Jul 21, 2026	71.69	72.10	71.54	72.03	72.03	0.78%	387
Jul 20, 2026	71.67	72.22	71.10	71.47	71.47	-1.60%	1,075
Jul 17, 2026	74.69	75.17	72.59	72.63	72.63	-1.49%	1,310
Jul 16, 2026	72.28	73.69	71.99	73.73	73.73	1.71%	599
Jul 15, 2026	72.98	73.07	72.28	72.49	72.49	-1.04%	401
Jul 14, 2026	73.87	73.90	73.49	73.25	73.25	-0.22%	370
Jul 13, 2026	73.83	74.03	73.13	73.41	73.41	0.40%	597
Jul 10, 2026	72.52	73.12	72.13	73.12	73.12	1.36%	953
Jul 9, 2026	72.94	73.20	71.44	72.14	72.14	-2.38%	1,556
Jul 8, 2026	73.60	74.58	73.60	73.90	73.90	-0.18%	609
Jul 7, 2026	72.79	74.58	71.64	74.03	74.03	2.22%	1,563
Jul 6, 2026	73.21	73.49	72.56	72.42	72.42	-0.37%	352
Jul 3, 2026	72.57	73.03	72.42	72.69	72.69	-0.25%	1,661
Jul 2, 2026	71.52	72.97	69.77	72.87	72.87	1.58%	2,783
Jul 1, 2026	71.58	72.92	67.71	71.74	71.74	0.13%	1,910
Jun 30, 2026	72.71	72.79	71.40	71.65	71.65	-1.43%	1,067
Jun 29, 2026	71.98	72.95	71.73	72.69	72.69	1.74%	815
Jun 26, 2026	71.04	71.60	70.81	71.45	71.45	1.10%	1,024
Jun 25, 2026	70.60	71.15	70.48	70.67	70.67	-1.49%	923
Jun 24, 2026	70.77	71.74	67.17	71.74	71.74	1.80%	2,282
Jun 23, 2026	70.29	71.28	70.14	70.47	70.47	1.31%	1,673
Jun 22, 2026	69.32	70.88	68.34	69.56	69.56	0.51%	4,820
Jun 19, 2026	69.79	69.79	68.80	69.21	69.21	0.55%	249
Jun 18, 2026	69.22	69.76	68.64	68.83	68.83	-0.48%	987
Jun 17, 2026	69.26	70.47	68.34	69.16	69.16	-0.42%	1,256
Jun 16, 2026	70.36	71.34	69.11	69.45	69.45	-0.20%	776
Jun 15, 2026	70.65	73.08	69.21	69.59	69.59	-3.77%	2,260
Jun 12, 2026	71.50	78.64	64.00	72.32	72.32	0.28%	2,781
Jun 11, 2026	72.39	75.02	71.99	72.58	72.12	0.23%	3,768
Jun 10, 2026	70.48	72.68	70.45	72.41	71.95	3.43%	1,987
Jun 9, 2026	68.87	69.80	68.54	70.01	69.57	1.80%	2,196
Jun 8, 2026	68.21	69.05	68.20	68.77	68.33	0.32%	395
Jun 5, 2026	66.52	68.24	66.27	68.55	68.12	1.66%	1,258
Jun 4, 2026	68.27	68.68	67.55	67.43	67.00	-0.24%	429
Jun 3, 2026	67.67	68.71	67.40	67.59	67.16	0.40%	358
Jun 2, 2026	67.68	67.75	67.28	67.32	66.89	-0.58%	542
Jun 1, 2026	67.88	68.08	67.53	67.71	67.28	-0.18%	947
May 29, 2026	68.95	69.23	67.83	67.83	67.40	-2.06%	1,012
May 28, 2026	70.57	70.60	69.21	69.26	68.82	-2.20%	894
May 27, 2026	69.10	70.54	69.00	70.82	70.37	2.21%	667
May 26, 2026	70.13	70.14	69.16	69.29	68.85	-1.08%	403
May 25, 2026	70.54	70.54	69.95	70.05	69.61	0.17%	1,663
May 22, 2026	70.02	70.26	66.42	69.93	69.49	-0.43%	3,915
May 21, 2026	70.30	70.61	70.04	70.23	69.78	-0.57%	154
May 20, 2026	70.52	70.81	70.32	70.63	70.18	-0.18%	641
May 19, 2026	69.75	71.09	69.75	70.76	70.31	1.96%	1,943