BIT:1OKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	78.26	78.26	78.26	79.86	79.86	1.60%	17
May 15, 2026	78.60	78.60	78.60	78.60	78.60	1.89%	-
May 14, 2026	77.14	77.14	77.14	77.14	77.14	3.40%	-
May 13, 2026	74.60	74.60	74.60	74.60	74.60	-1.19%	-
May 12, 2026	75.20	75.20	75.20	75.50	75.50	2.89%	1
May 11, 2026	73.38	73.38	73.38	73.38	73.38	0.71%	-
May 8, 2026	72.62	72.62	72.62	72.86	72.86	0.69%	11
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	6.82%	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