BIT:1NLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	24.12	24.12	24.12	23.48	23.48	-3.59%	32
Jul 3, 2026	24.36	24.36	24.36	24.36	24.36	6.61%	-
Jul 2, 2026	22.85	22.85	22.85	22.85	22.85	-3.73%	-
Jul 1, 2026	23.73	23.73	23.73	23.73	23.73	8.95%	-
Jun 30, 2026	21.78	21.78	21.78	21.78	21.78	-0.25%	-
Jun 29, 2026	21.84	21.84	21.84	21.84	21.84	3.68%	-
Jun 26, 2026	21.06	21.06	21.06	21.06	21.06	2.01%	-
Jun 25, 2026	20.65	20.65	20.65	20.65	20.65	2.23%	-
Jun 24, 2026	20.20	20.20	20.20	20.20	20.20	-3.35%	-
Jun 23, 2026	19.87	21.20	19.87	20.90	20.90	0.94%	501
Jun 22, 2026	20.70	20.70	20.70	20.70	20.70	-1.92%	-
Jun 19, 2026	21.11	21.11	21.11	21.11	21.11	3.20%	-
Jun 18, 2026	21.80	21.80	21.80	20.45	20.45	-2.80%	12
Jun 17, 2026	21.04	21.04	21.04	21.04	21.04	-1.52%	-
Jun 16, 2026	21.37	21.37	21.37	21.37	21.37	0.42%	-
Jun 15, 2026	21.28	21.28	21.28	21.28	21.28	-0.30%	-
Jun 12, 2026	21.34	21.34	21.34	21.34	21.34	1.69%	-
Jun 11, 2026	20.99	20.99	20.99	20.99	20.99	-1.62%	-
Jun 10, 2026	21.33	21.33	21.33	21.33	21.33	-2.09%	-
Jun 9, 2026	21.79	21.79	21.79	21.79	21.79	-4.16%	-
Jun 8, 2026	22.73	22.73	22.73	22.73	22.73	-0.98%	-
Jun 5, 2026	22.96	22.96	22.96	22.96	22.96	-0.93%	-
Jun 4, 2026	23.17	23.17	23.17	23.17	23.17	-0.37%	-
Jun 3, 2026	23.26	23.26	23.26	23.26	23.26	0.41%	-
Jun 2, 2026	24.98	24.98	24.98	23.16	23.16	-0.26%	50
Jun 1, 2026	22.06	22.06	22.06	23.22	23.22	8.73%	55
May 29, 2026	21.36	21.36	21.36	21.36	21.36	0.78%	-
May 28, 2026	21.19	21.19	21.19	21.19	21.19	-0.33%	-
May 27, 2026	21.26	21.26	21.26	21.26	21.26	-0.09%	-
May 26, 2026	21.28	21.28	21.28	21.28	21.28	-3.49%	-
May 25, 2026	22.05	22.05	22.05	22.05	22.05	-1.21%	-
May 22, 2026	22.32	22.32	22.32	22.32	22.32	-0.58%	-
May 21, 2026	22.45	22.45	22.45	22.45	22.45	6.83%	-
May 20, 2026	20.05	20.05	20.05	21.02	21.02	-1.13%	32
May 19, 2026	20.60	20.60	20.60	21.26	21.26	2.58%	54
May 18, 2026	20.72	20.72	20.72	20.72	20.72	1.27%	-
May 15, 2026	20.46	20.46	20.46	20.46	20.46	3.52%	-
May 14, 2026	19.76	19.76	19.76	19.76	19.76	0.63%	-
May 13, 2026	18.21	19.40	18.21	19.64	19.64	9.03%	90
May 12, 2026	18.01	18.01	18.01	18.01	18.01	-5.12%	-
May 11, 2026	18.99	18.99	18.99	18.99	18.99	1.40%	-
May 8, 2026	18.72	18.72	18.72	18.72	18.72	7.15%	-
May 7, 2026	17.47	17.47	17.47	17.47	17.47	5.10%	-
May 6, 2026	16.63	16.63	16.63	16.63	16.63	-0.01%	-
May 5, 2026	16.63	16.63	16.63	16.63	16.63	-3.43%	-
May 4, 2026	17.22	17.22	17.22	17.22	17.22	5.77%	-
Apr 30, 2026	16.28	16.28	16.28	16.28	16.28	-2.67%	-
Apr 29, 2026	16.72	16.72	16.72	16.72	16.72	1.21%	-
Apr 28, 2026	16.52	16.52	16.52	16.52	16.52	1.74%	-
Apr 27, 2026	16.80	17.04	16.25	16.24	16.24	1.12%	819