BIT:1KR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	52.75	52.75	52.75	52.75	52.75	-1.07%	-
Oct 1, 2026	53.32	53.32	53.32	53.32	53.32	0.74%	-
Sep 30, 2026	52.93	52.93	52.93	52.93	52.93	-0.34%	-
Sep 29, 2026	53.11	53.11	53.11	53.11	53.11	1.30%	-
Sep 28, 2026	52.43	52.43	52.43	52.43	52.43	2.74%	-
Sep 25, 2026	51.03	51.03	51.03	51.03	51.03	-2.26%	-
Sep 24, 2026	52.21	52.21	52.21	52.21	52.21	2.17%	-
Sep 23, 2026	51.10	51.10	51.10	51.10	51.10	-1.99%	-
Sep 22, 2026	52.12	52.12	52.12	52.14	52.14	-0.38%	65
Sep 21, 2026	52.34	52.34	52.34	52.34	52.34	-0.76%	-
Sep 18, 2026	52.74	52.74	52.74	52.74	52.74	-0.51%	-
Sep 17, 2026	53.01	53.01	53.01	53.01	53.01	-0.39%	-
Sep 16, 2026	54.00	54.00	54.00	53.22	53.22	-0.21%	24
Sep 15, 2026	52.25	52.25	52.25	53.33	53.33	1.64%	20
Sep 14, 2026	52.47	52.47	52.47	52.47	52.47	4.54%	-
Sep 11, 2026	50.19	50.19	50.19	50.19	50.19	2.16%	-
Sep 10, 2026	49.13	49.13	49.13	49.13	49.13	0.59%	-
Sep 9, 2026	48.84	48.84	48.84	48.84	48.84	-0.84%	-
Sep 8, 2026	49.26	49.26	49.26	49.26	49.26	5.50%	-
Sep 7, 2026	46.69	46.69	46.69	46.69	46.69	-7.22%	-
Sep 4, 2026	50.32	50.32	50.32	50.32	50.32	0.10%	-
Sep 3, 2026	50.27	50.27	50.27	50.27	50.27	0.10%	-
Sep 2, 2026	50.22	50.22	50.22	50.22	50.22	-0.20%	-
Sep 1, 2026	50.32	50.32	50.32	50.32	50.32	1.51%	-
Aug 31, 2026	49.57	49.57	49.57	49.57	49.57	-0.14%	-
Aug 28, 2026	48.86	48.86	48.86	49.64	49.64	0.39%	4
Aug 27, 2026	50.56	50.56	50.56	49.45	49.45	-2.11%	9
Aug 26, 2026	50.47	50.71	50.47	50.51	50.51	1.52%	20
Aug 25, 2026	49.76	49.76	49.76	49.76	49.76	-1.04%	-
Aug 24, 2026	50.28	50.28	50.28	50.28	50.28	1.91%	-
Aug 21, 2026	49.07	49.07	49.07	49.34	49.34	3.94%	4
Aug 20, 2026	47.47	47.47	47.47	47.47	47.47	-3.13%	-
Aug 19, 2026	49.01	49.01	49.01	49.01	49.01	-0.68%	-
Aug 18, 2026	48.42	48.93	48.42	49.34	49.34	2.20%	3
Aug 17, 2026	48.28	48.28	48.28	48.28	48.28	-1.62%	-
Aug 14, 2026	49.08	49.08	49.08	49.08	49.08	-0.13%	-
Aug 13, 2026	49.14	49.14	49.14	49.14	49.14	1.81%	-
Aug 12, 2026	48.61	48.61	48.61	48.61	48.27	-0.61%	-
Aug 11, 2026	48.91	48.91	48.91	48.91	48.57	-0.21%	-
Aug 10, 2026	49.01	49.01	49.01	49.01	48.67	0.70%	-
Aug 7, 2026	49.21	49.21	48.82	48.67	48.33	-1.42%	75
Aug 6, 2026	49.59	49.59	49.29	49.37	49.03	0.78%	18
Aug 5, 2026	48.99	48.99	48.99	48.99	48.65	-1.54%	-
Aug 4, 2026	49.76	49.76	49.76	49.76	49.41	-1.86%	-
Aug 3, 2026	50.70	50.70	50.70	50.70	50.35	0.56%	-
Jul 31, 2026	50.42	50.42	50.42	50.42	50.07	0.22%	-
Jul 30, 2026	50.31	50.31	50.31	50.31	49.96	-4.90%	-
Jul 29, 2026	52.90	52.90	52.90	52.90	52.53	-0.06%	-
Jul 28, 2026	52.93	52.93	52.93	52.93	52.56	3.16%	-
Jul 27, 2026	51.31	51.31	51.31	51.31	50.95	3.25%	-