BIT:1OKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	73.28	73.28	73.28	72.36	72.36	-0.88%	1
May 6, 2026	73.00	73.00	73.00	73.00	73.00	-5.05%	-
May 5, 2026	76.88	76.88	76.88	76.88	76.88	-0.31%	-
May 4, 2026	77.12	77.12	77.12	77.12	77.12	-4.15%	-
Apr 30, 2026	78.78	78.78	78.78	80.46	80.46	5.54%	1
Apr 29, 2026	77.86	77.86	77.86	76.24	75.33	-0.37%	1
Apr 28, 2026	76.52	76.52	76.52	76.52	75.60	2.27%	-
Apr 27, 2026	74.82	74.82	74.82	74.82	73.92	0.86%	-
Apr 24, 2026	74.18	74.18	74.18	74.18	73.29	0.93%	-
Apr 23, 2026	73.50	73.50	73.50	73.50	72.62	-0.16%	-
Apr 22, 2026	73.62	73.62	73.62	73.62	72.74	3.40%	-
Apr 21, 2026	71.20	71.20	71.20	71.20	70.35	0.06%	-
Apr 20, 2026	71.16	71.16	71.16	71.16	70.31	2.01%	-
Apr 17, 2026	69.76	69.76	69.76	69.76	68.92	-2.98%	-
Apr 16, 2026	70.34	70.34	70.34	71.90	71.04	0.31%	150
Apr 15, 2026	71.68	71.68	71.68	71.68	70.82	0.31%	18
Apr 14, 2026	71.46	71.46	71.46	71.46	70.60	-3.01%	-
Apr 13, 2026	73.68	73.68	73.68	73.68	72.80	0.30%	-
Apr 10, 2026	73.46	73.46	73.46	73.46	72.58	-2.29%	-
Apr 9, 2026	75.18	75.18	75.18	75.18	74.28	2.34%	-
Apr 8, 2026	73.46	73.46	73.46	73.46	72.58	-6.85%	-
Apr 7, 2026	78.86	78.86	78.86	78.86	77.91	2.54%	-
Apr 2, 2026	76.91	76.91	76.91	76.91	75.99	2.62%	-
Apr 1, 2026	77.16	77.16	76.54	74.95	74.05	-6.55%	21
Mar 31, 2026	80.20	80.20	80.20	80.20	79.24	-2.76%	-
Mar 30, 2026	83.31	83.31	83.13	82.48	81.49	0.51%	154
Mar 27, 2026	82.38	82.38	82.38	82.06	81.08	0.66%	1
Mar 26, 2026	81.52	81.52	81.52	81.52	80.54	2.13%	-
Mar 25, 2026	77.99	77.99	77.99	79.82	78.86	0.76%	2
Mar 24, 2026	79.22	79.22	79.22	79.22	78.27	2.66%	-
Mar 23, 2026	77.17	77.17	77.17	77.17	76.24	-2.37%	-
Mar 20, 2026	79.04	79.04	79.04	79.04	78.09	2.90%	-
Mar 19, 2026	75.45	75.45	75.45	76.81	75.89	3.49%	27
Mar 18, 2026	74.22	74.22	74.22	74.22	73.33	-1.58%	-
Mar 17, 2026	75.41	75.41	75.41	75.41	74.51	1.64%	-
Mar 16, 2026	74.55	74.55	74.37	74.19	73.30	-0.09%	120
Mar 13, 2026	73.49	74.53	73.49	74.26	73.37	-1.58%	100
Mar 12, 2026	75.08	75.08	75.08	75.45	74.54	2.24%	100
Mar 11, 2026	73.80	73.80	73.80	73.80	72.91	0.01%	-
Mar 10, 2026	73.79	73.79	73.79	73.79	72.90	-1.82%	-
Mar 9, 2026	75.13	75.13	75.13	75.16	74.26	1.65%	25
Mar 6, 2026	73.94	73.94	73.94	73.94	73.05	-0.09%	-
Mar 5, 2026	74.00	74.00	74.00	74.01	73.12	2.25%	11
Mar 4, 2026	72.56	72.97	72.00	72.38	71.51	-2.24%	31
Mar 3, 2026	74.09	74.09	74.09	74.04	73.15	0.83%	1
Mar 2, 2026	73.43	73.43	73.43	73.43	72.55	5.37%	-
Feb 27, 2026	69.69	69.69	69.69	69.69	68.85	-2.52%	-
Feb 26, 2026	71.49	71.49	71.49	71.49	70.63	4.52%	-
Feb 25, 2026	70.28	70.28	67.80	68.40	67.58	-1.60%	130
Feb 24, 2026	72.11	72.11	72.11	69.51	68.68	-6.18%	7