BIT:1OKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	69.76	69.76	69.76	69.76	69.76	-2.98%	-
Apr 16, 2026	70.34	70.34	70.34	71.90	71.90	0.31%	150
Apr 15, 2026	71.68	71.68	71.68	71.68	71.68	0.31%	18
Apr 14, 2026	71.46	71.46	71.46	71.46	71.46	-3.01%	-
Apr 13, 2026	73.68	73.68	73.68	73.68	73.68	0.30%	-
Apr 10, 2026	73.46	73.46	73.46	73.46	73.46	-2.29%	-
Apr 9, 2026	75.18	75.18	75.18	75.18	75.18	2.34%	-
Apr 8, 2026	73.46	73.46	73.46	73.46	73.46	-6.85%	-
Apr 7, 2026	78.86	78.86	78.86	78.86	78.86	2.54%	-
Apr 2, 2026	76.91	76.91	76.91	76.91	76.91	2.62%	-
Apr 1, 2026	77.16	77.16	76.54	74.95	74.95	-6.55%	21
Mar 31, 2026	80.20	80.20	80.20	80.20	80.20	-2.76%	-
Mar 30, 2026	83.31	83.31	83.13	82.48	82.48	0.51%	154
Mar 27, 2026	82.38	82.38	82.38	82.06	82.06	0.66%	1
Mar 26, 2026	81.52	81.52	81.52	81.52	81.52	2.13%	-
Mar 25, 2026	77.99	77.99	77.99	79.82	79.82	0.76%	2
Mar 24, 2026	79.22	79.22	79.22	79.22	79.22	2.66%	-
Mar 23, 2026	77.17	77.17	77.17	77.17	77.17	-2.37%	-
Mar 20, 2026	79.04	79.04	79.04	79.04	79.04	2.90%	-
Mar 19, 2026	75.45	75.45	75.45	76.81	76.81	3.49%	27
Mar 18, 2026	74.22	74.22	74.22	74.22	74.22	-1.58%	-
Mar 17, 2026	75.41	75.41	75.41	75.41	75.41	1.64%	-
Mar 16, 2026	74.55	74.55	74.37	74.19	74.19	-0.09%	120
Mar 13, 2026	73.49	74.53	73.49	74.26	74.26	-1.58%	100
Mar 12, 2026	75.08	75.08	75.08	75.45	75.45	2.24%	100
Mar 11, 2026	73.80	73.80	73.80	73.80	73.80	0.01%	-
Mar 10, 2026	73.79	73.79	73.79	73.79	73.79	-1.82%	-
Mar 9, 2026	75.13	75.13	75.13	75.16	75.16	1.65%	25
Mar 6, 2026	73.94	73.94	73.94	73.94	73.94	-0.09%	-
Mar 5, 2026	74.00	74.00	74.00	74.01	74.01	2.25%	11
Mar 4, 2026	72.56	72.97	72.00	72.38	72.38	-2.24%	31
Mar 3, 2026	74.09	74.09	74.09	74.04	74.04	0.83%	1
Mar 2, 2026	73.43	73.43	73.43	73.43	73.43	5.37%	-
Feb 27, 2026	69.69	69.69	69.69	69.69	69.69	-2.52%	-
Feb 26, 2026	71.49	71.49	71.49	71.49	71.49	4.52%	-
Feb 25, 2026	70.28	70.28	67.80	68.40	68.40	-1.60%	130
Feb 24, 2026	72.11	72.11	72.11	69.51	69.51	-6.18%	7
Feb 23, 2026	74.09	74.09	74.09	74.09	74.09	1.33%	-
Feb 20, 2026	73.12	73.12	73.12	73.12	73.12	-0.81%	-
Feb 19, 2026	73.72	73.72	73.72	73.72	73.72	1.29%	-
Feb 18, 2026	73.11	73.11	73.11	72.78	72.78	0.61%	33
Feb 17, 2026	71.84	72.22	71.84	72.34	72.34	-0.50%	34
Feb 16, 2026	72.70	72.70	72.70	72.70	72.70	0.92%	-
Feb 13, 2026	70.37	70.37	70.37	72.04	72.04	0.03%	18
Feb 12, 2026	72.02	72.02	72.02	72.02	72.02	0.17%	-
Feb 11, 2026	71.90	71.90	71.90	71.90	71.90	2.64%	-
Feb 10, 2026	70.05	70.05	70.05	70.05	70.05	1.14%	-
Feb 9, 2026	68.50	68.50	68.50	69.26	69.26	0.82%	5
Feb 6, 2026	68.85	68.96	68.85	68.70	68.70	2.91%	270
Feb 5, 2026	68.30	68.30	67.25	66.76	66.76	0.09%	140