BIT:1KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	69.26	70.47	68.34	68.34	-	-1.60%	366
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
May 18, 2026	69.48	69.79	69.17	69.40	68.96	-0.10%	490
May 15, 2026	69.39	69.83	69.21	69.47	69.03	0.64%	1,066
May 14, 2026	68.60	69.05	68.43	69.03	68.59	0.64%	914
May 13, 2026	68.15	68.79	67.85	68.59	68.16	1.05%	596
May 12, 2026	67.01	67.57	66.93	67.88	67.45	2.38%	649
May 11, 2026	66.57	66.71	66.36	66.30	65.88	-0.73%	1,182
May 8, 2026	67.04	67.26	66.58	66.79	66.37	-0.40%	496
May 7, 2026	67.52	67.52	66.70	67.06	66.64	0.13%	333
May 6, 2026	66.81	67.20	66.29	66.97	66.55	0.03%	1,461
May 5, 2026	66.96	67.10	66.46	66.95	66.53	-0.24%	1,217
May 4, 2026	67.02	67.11	66.70	67.11	66.68	0.37%	1,491
Apr 30, 2026	67.55	67.64	66.81	66.86	66.44	-0.55%	778
Apr 29, 2026	66.75	67.40	66.49	67.23	66.80	-1.65%	1,149
Apr 28, 2026	65.12	68.54	64.68	68.36	67.93	5.54%	3,091
Apr 27, 2026	65.37	65.38	64.82	64.77	64.36	-1.17%	358
Apr 24, 2026	65.07	65.60	64.80	65.54	65.12	0.63%	1,890
Apr 23, 2026	63.90	65.30	63.90	65.13	64.72	1.77%	232
Apr 22, 2026	63.80	64.10	63.65	64.00	63.59	0.57%	1,246
Apr 21, 2026	64.15	64.33	63.53	63.64	63.24	-1.36%	287
Apr 20, 2026	64.65	64.68	64.26	64.52	64.11	0.39%	1,112
Apr 17, 2026	63.94	64.31	63.19	64.27	63.86	0.37%	935
Apr 16, 2026	63.99	64.36	63.79	64.03	63.62	0.63%	326
Apr 15, 2026	64.75	64.76	63.50	63.63	63.23	-1.94%	1,238
Apr 14, 2026	64.95	64.95	64.37	64.89	64.48	-0.18%	1,152
Apr 13, 2026	66.33	66.49	65.16	65.01	64.60	-2.00%	1,916
Apr 10, 2026	67.02	67.02	66.38	66.34	65.92	-0.24%	120
Apr 9, 2026	66.14	66.60	65.70	66.50	66.08	1.39%	620
Apr 8, 2026	65.60	65.60	65.20	65.59	65.17	-0.47%	460