BIT:1OKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	79.66	79.66	79.66	79.66	79.66	-3.72%	-
Jul 24, 2026	82.74	82.74	82.74	82.74	82.74	0.85%	-
Jul 23, 2026	79.72	79.72	79.72	82.04	82.04	1.81%	2
Jul 22, 2026	80.58	80.58	80.58	80.58	80.58	-0.15%	-
Jul 21, 2026	80.70	80.70	80.70	80.70	80.70	-2.35%	-
Jul 20, 2026	82.68	82.68	82.68	82.64	82.64	0.85%	4
Jul 17, 2026	81.50	81.50	81.50	81.94	81.94	1.21%	22
Jul 16, 2026	80.96	80.96	80.96	80.96	80.96	2.20%	-
Jul 15, 2026	79.22	79.22	79.22	79.22	79.22	-0.25%	-
Jul 14, 2026	79.42	79.42	79.42	79.42	79.42	-1.24%	-
Jul 13, 2026	80.42	80.42	80.42	80.42	80.42	3.39%	-
Jul 10, 2026	77.78	77.78	77.78	77.78	77.78	-1.99%	-
Jul 9, 2026	79.36	79.36	79.36	79.36	79.36	-1.32%	-
Jul 8, 2026	80.42	80.42	80.42	80.42	80.42	2.39%	-
Jul 7, 2026	78.54	78.54	78.54	78.54	78.54	2.45%	-
Jul 6, 2026	76.78	76.78	76.78	76.66	76.66	-0.03%	2
Jul 3, 2026	76.68	76.68	76.68	76.68	76.68	1.00%	-
Jul 2, 2026	75.92	75.92	75.92	75.92	75.92	1.01%	-
Jul 1, 2026	75.16	75.16	75.16	75.16	75.16	-3.81%	-
Jun 30, 2026	78.14	78.14	78.14	78.14	78.14	-0.13%	-
Jun 29, 2026	77.14	78.04	77.14	78.24	78.24	-0.56%	12
Jun 26, 2026	78.68	78.68	78.68	78.68	78.68	0.20%	-
Jun 25, 2026	78.52	78.52	78.52	78.52	78.52	3.07%	-
Jun 24, 2026	76.18	76.18	76.18	76.18	76.18	-0.70%	-
Jun 23, 2026	76.58	76.58	76.58	76.72	76.72	3.15%	6
Jun 22, 2026	74.38	74.38	74.38	74.38	74.38	-0.05%	-
Jun 19, 2026	74.42	74.42	74.42	74.42	74.42	1.39%	-
Jun 18, 2026	73.40	73.40	73.40	73.40	73.40	-1.08%	-
Jun 17, 2026	74.50	74.50	74.00	74.20	74.20	0.41%	47
Jun 16, 2026	73.90	73.90	73.90	73.90	73.90	-2.92%	-
Jun 15, 2026	74.30	75.56	74.30	76.12	76.12	-3.84%	198
Jun 12, 2026	79.16	79.16	79.16	79.16	79.16	-0.43%	-
Jun 11, 2026	79.50	79.50	79.50	79.50	79.50	1.48%	-
Jun 10, 2026	78.34	78.34	78.34	78.34	78.34	3.68%	-
Jun 9, 2026	75.56	75.56	75.56	75.56	75.56	-1.56%	-
Jun 8, 2026	78.26	78.26	78.26	76.76	76.76	-0.67%	40
Jun 5, 2026	77.28	77.28	77.28	77.28	77.28	2.57%	-
Jun 4, 2026	75.34	75.34	75.34	75.34	75.34	-0.87%	-
Jun 3, 2026	76.00	76.00	76.00	76.00	76.00	3.15%	-
Jun 2, 2026	73.68	73.68	73.68	73.68	73.68	-0.65%	-
Jun 1, 2026	74.16	74.16	74.16	74.16	74.16	3.17%	-
May 29, 2026	71.88	71.88	71.88	71.88	71.88	-5.22%	-
May 28, 2026	75.70	75.70	75.70	75.84	75.84	-1.30%	3
May 27, 2026	76.84	76.84	76.84	76.84	76.84	-2.76%	-
May 26, 2026	79.02	79.02	79.02	79.02	79.02	-12.22%	-
May 25, 2026	90.02	90.02	90.02	90.02	90.02	11.33%	-
May 22, 2026	80.86	80.86	80.86	80.86	80.86	0.32%	-
May 21, 2026	80.60	80.60	80.60	80.60	80.60	0.47%	-
May 20, 2026	81.60	81.60	81.22	80.22	80.22	-1.62%	60
May 19, 2026	81.54	81.54	81.54	81.54	81.54	2.10%	-