BIT:1KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.57	70.60	70.33	70.60	-	-0.31%	460
May 27, 2026	69.10	70.54	69.00	70.82	70.82	2.21%	667
May 26, 2026	70.13	70.14	69.16	69.29	69.29	-1.08%	403
May 25, 2026	70.54	70.54	69.95	70.05	70.05	0.17%	1,663
May 22, 2026	70.02	70.26	66.42	69.93	69.93	-0.43%	3,915
May 21, 2026	70.30	70.61	70.04	70.23	70.23	-0.57%	154
May 20, 2026	70.52	70.81	70.32	70.63	70.63	-0.18%	641
May 19, 2026	69.75	71.09	69.75	70.76	70.76	1.96%	1,943
May 18, 2026	69.48	69.79	69.17	69.40	69.40	-0.10%	490
May 15, 2026	69.39	69.83	69.21	69.47	69.47	0.64%	1,066
May 14, 2026	68.60	69.05	68.43	69.03	69.03	0.64%	914
May 13, 2026	68.15	68.79	67.85	68.59	68.59	1.05%	596
May 12, 2026	67.01	67.57	66.93	67.88	67.88	2.38%	649
May 11, 2026	66.57	66.71	66.36	66.30	66.30	-0.73%	1,182
May 8, 2026	67.04	67.26	66.58	66.79	66.79	-0.40%	496
May 7, 2026	67.52	67.52	66.70	67.06	67.06	0.13%	333
May 6, 2026	66.81	67.20	66.29	66.97	66.97	0.03%	1,461
May 5, 2026	66.96	67.10	66.46	66.95	66.95	-0.24%	1,217
May 4, 2026	67.02	67.11	66.70	67.11	67.11	0.37%	1,491
Apr 30, 2026	67.55	67.64	66.81	66.86	66.86	-0.55%	778
Apr 29, 2026	66.75	67.40	66.49	67.23	67.23	-1.65%	1,149
Apr 28, 2026	65.12	68.54	64.68	68.36	68.36	5.54%	3,091
Apr 27, 2026	65.37	65.38	64.82	64.77	64.77	-1.17%	358
Apr 24, 2026	65.07	65.60	64.80	65.54	65.54	0.63%	1,890
Apr 23, 2026	63.90	65.30	63.90	65.13	65.13	1.77%	232
Apr 22, 2026	63.80	64.10	63.65	64.00	64.00	0.57%	1,246
Apr 21, 2026	64.15	64.33	63.53	63.64	63.64	-1.36%	287
Apr 20, 2026	64.65	64.68	64.26	64.52	64.52	0.39%	1,112
Apr 17, 2026	63.94	64.31	63.19	64.27	64.27	0.37%	935
Apr 16, 2026	63.99	64.36	63.79	64.03	64.03	0.63%	326
Apr 15, 2026	64.75	64.76	63.50	63.63	63.63	-1.94%	1,238
Apr 14, 2026	64.95	64.95	64.37	64.89	64.89	-0.18%	1,152
Apr 13, 2026	66.33	66.49	65.16	65.01	65.01	-2.00%	1,916
Apr 10, 2026	67.02	67.02	66.38	66.34	66.34	-0.24%	120
Apr 9, 2026	66.14	66.60	65.70	66.50	66.50	1.39%	620
Apr 8, 2026	65.60	65.60	65.20	65.59	65.59	-0.47%	460
Apr 7, 2026	66.91	67.16	66.63	65.90	65.90	-0.80%	181
Apr 2, 2026	65.91	66.65	65.91	66.43	66.43	1.28%	88
Apr 1, 2026	65.91	65.92	65.46	65.59	65.59	-0.26%	523
Mar 31, 2026	66.57	66.60	65.66	65.76	65.76	-1.85%	227
Mar 30, 2026	65.63	67.75	65.63	67.00	67.00	1.85%	929
Mar 27, 2026	65.80	65.80	64.88	65.78	65.78	0.24%	142
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