BIT:1SKFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.68	23.72	22.68	24.30	24.30	5.19%	1,008
May 26, 2026	22.60	23.32	22.58	23.10	23.10	4.24%	1,750
May 25, 2026	22.16	22.16	22.16	22.16	22.16	-0.31%	-
May 22, 2026	22.65	22.65	22.10	22.23	22.23	-0.31%	354
May 21, 2026	22.30	22.30	22.30	22.30	22.30	1.13%	-
May 20, 2026	22.05	22.05	22.05	22.05	22.05	7.56%	-
May 19, 2026	20.50	20.50	20.50	20.50	20.50	-0.77%	-
May 18, 2026	20.66	20.66	20.66	20.66	20.66	-0.77%	-
May 15, 2026	20.82	20.82	20.82	20.82	20.82	-3.34%	-
May 14, 2026	21.54	21.54	21.54	21.54	21.54	-2.62%	-
May 13, 2026	22.12	22.12	22.12	22.12	22.12	-0.98%	-
May 12, 2026	22.34	22.34	22.34	22.34	22.34	2.29%	-
May 11, 2026	21.80	21.80	21.80	21.84	21.84	-1.22%	500
May 8, 2026	22.11	22.11	22.11	22.11	22.11	0.32%	-
May 7, 2026	22.04	22.04	22.04	22.04	22.04	2.27%	-
May 6, 2026	21.55	21.55	21.55	21.55	21.55	2.04%	-
May 5, 2026	21.12	21.12	21.12	21.12	21.12	0.67%	-
May 4, 2026	20.98	20.98	20.98	20.98	20.98	-0.76%	-
Apr 30, 2026	21.14	21.14	21.14	21.14	21.14	0.43%	-
Apr 29, 2026	21.05	21.05	21.05	21.05	21.05	-	-
Apr 28, 2026	21.05	21.05	21.05	21.05	21.05	-1.08%	-
Apr 27, 2026	21.28	21.28	21.28	21.28	21.28	0.57%	-
Apr 24, 2026	20.45	20.45	20.45	21.16	21.16	6.84%	50
Apr 23, 2026	19.81	19.81	19.81	19.81	19.81	-1.02%	-
Apr 22, 2026	20.01	20.01	20.01	20.01	20.01	-10.87%	-
Apr 21, 2026	22.99	22.99	22.99	22.82	22.45	-0.74%	50
Apr 20, 2026	22.99	22.99	22.99	22.99	22.62	-0.26%	-
Apr 17, 2026	23.05	23.05	23.05	23.05	22.68	4.44%	-
Apr 16, 2026	22.07	22.07	22.07	22.07	21.71	-0.63%	-
Apr 15, 2026	21.63	21.63	21.63	22.21	21.85	-0.72%	25
Apr 14, 2026	22.37	22.37	22.37	22.37	22.01	1.36%	-
Apr 13, 2026	22.07	22.07	22.07	22.07	21.71	-3.03%	-
Apr 10, 2026	22.76	22.76	22.76	22.76	22.39	5.81%	-
Apr 9, 2026	21.51	21.51	21.51	21.51	21.16	-0.46%	-
Apr 8, 2026	22.46	22.46	22.46	21.61	21.26	6.77%	25
Apr 7, 2026	20.24	20.24	20.24	20.24	19.91	-1.17%	-
Apr 2, 2026	20.48	20.48	20.48	20.48	20.15	-	-
Apr 1, 2026	20.48	20.48	20.48	20.48	20.15	-	-
Mar 31, 2026	20.48	20.48	20.48	20.48	20.15	-0.87%	-
Mar 30, 2026	20.66	20.66	20.66	20.66	20.33	-0.77%	-
Mar 27, 2026	20.82	20.82	20.82	20.82	20.48	-0.95%	-
Mar 26, 2026	21.02	21.02	21.02	21.02	20.68	0.72%	-
Mar 25, 2026	20.87	20.87	20.87	20.87	20.53	1.16%	-
Mar 24, 2026	20.63	20.63	20.63	20.63	20.30	0.49%	-
Mar 23, 2026	20.53	20.53	20.53	20.53	20.20	0.69%	-
Mar 20, 2026	20.39	20.39	20.39	20.39	20.06	-1.50%	-
Mar 19, 2026	20.70	20.70	20.70	20.70	20.37	-0.24%	-
Mar 18, 2026	20.75	20.75	20.75	20.75	20.41	-0.19%	-
Mar 17, 2026	20.79	20.79	20.79	20.79	20.45	-0.62%	-
Mar 16, 2026	20.92	20.92	20.92	20.92	20.58	0.67%	-