BIT:1KTOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	38.50	38.50	37.70	37.80	37.80	0.23%	302
Oct 1, 2026	38.30	38.30	37.68	37.71	37.71	-1.32%	325
Sep 30, 2026	38.23	38.23	37.95	38.22	38.22	-0.64%	48
Sep 29, 2026	38.46	38.46	38.46	38.46	38.46	-1.76%	-
Sep 28, 2026	39.75	39.83	38.93	39.15	39.15	-3.18%	424
Sep 25, 2026	41.58	41.68	40.41	40.44	40.44	0.91%	685
Sep 24, 2026	40.59	40.59	40.11	40.07	40.07	-3.90%	716
Sep 23, 2026	41.02	41.18	41.02	41.70	41.70	1.62%	54
Sep 22, 2026	42.66	42.78	40.43	41.03	41.03	-4.43%	348
Sep 21, 2026	42.93	42.93	42.93	42.93	42.93	4.59%	-
Sep 18, 2026	41.84	42.17	41.12	41.05	41.05	-1.44%	337
Sep 17, 2026	41.99	41.99	41.99	41.65	41.65	1.08%	10
Sep 16, 2026	41.13	41.36	40.07	41.20	41.20	0.71%	483
Sep 15, 2026	41.54	41.85	40.79	40.91	40.91	-1.11%	439
Sep 14, 2026	40.29	40.29	39.78	41.37	41.37	3.89%	31
Sep 11, 2026	41.00	41.00	41.00	39.82	39.82	-3.08%	150
Sep 10, 2026	40.40	41.75	40.40	41.09	41.09	2.83%	1,666
Sep 9, 2026	42.20	42.22	39.81	39.96	39.96	-5.32%	834
Sep 8, 2026	41.18	42.23	41.18	42.20	42.20	1.33%	466
Sep 7, 2026	42.51	42.51	41.70	41.65	41.65	1.45%	47
Sep 4, 2026	41.71	41.80	40.90	41.05	41.05	0.74%	451
Sep 3, 2026	41.53	42.44	40.51	40.75	40.75	-1.27%	2,453
Sep 2, 2026	42.58	42.88	41.28	41.28	41.28	-3.00%	837
Sep 1, 2026	44.00	44.00	42.62	42.55	42.55	-2.90%	345
Aug 31, 2026	43.80	43.80	43.67	43.82	43.82	-3.28%	54
Aug 28, 2026	46.40	46.40	45.76	45.31	45.31	-0.24%	130
Aug 27, 2026	45.42	45.42	45.42	45.42	45.42	0.61%	-
Aug 26, 2026	45.16	46.08	45.16	45.14	45.14	-1.08%	6
Aug 25, 2026	46.19	46.50	44.81	45.64	45.64	-1.61%	1,143
Aug 24, 2026	49.24	49.24	46.00	46.38	46.38	-5.63%	581
Aug 21, 2026	48.32	48.95	48.32	49.15	49.15	0.36%	346
Aug 20, 2026	51.33	52.00	48.94	48.97	48.97	-5.75%	871
Aug 19, 2026	52.80	52.80	52.05	51.96	51.96	-3.94%	202
Aug 18, 2026	53.80	54.17	52.96	54.09	54.09	-0.72%	429
Aug 17, 2026	56.10	56.10	54.79	54.48	54.48	-1.36%	135
Aug 14, 2026	55.05	57.51	54.46	55.23	55.23	1.60%	2,698
Aug 13, 2026	55.37	55.61	54.26	54.36	54.36	-0.09%	474
Aug 12, 2026	55.61	55.61	54.10	54.41	54.41	0.48%	201
Aug 11, 2026	54.20	55.03	53.57	54.15	54.15	0.39%	366
Aug 10, 2026	52.63	54.00	52.63	53.94	53.94	6.10%	1,040
Aug 7, 2026	49.80	50.94	49.00	50.84	50.84	0.59%	211
Aug 6, 2026	47.68	49.00	46.95	50.54	50.54	4.57%	409
Aug 5, 2026	47.17	53.60	47.17	48.33	48.33	9.07%	4,567
Aug 4, 2026	43.80	44.28	43.65	44.31	44.31	6.09%	216
Aug 3, 2026	40.65	41.00	40.65	41.77	41.77	5.51%	105
Jul 31, 2026	40.97	40.97	39.00	39.59	39.59	2.12%	297
Jul 30, 2026	38.69	38.69	37.88	38.77	38.77	-3.04%	894
Jul 29, 2026	42.82	42.82	42.40	39.98	39.98	-4.99%	105
Jul 28, 2026	42.00	42.00	42.00	42.08	42.08	-2.05%	35
Jul 27, 2026	42.53	42.71	41.52	42.96	42.96	0.88%	186