BIT:1SKFB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	23.41	23.41	23.41	21.96	21.96	-3.05%	60
Jul 24, 2026	23.93	23.93	23.93	22.65	22.65	-6.25%	13
Jul 23, 2026	24.16	24.16	24.16	24.16	24.16	5.09%	-
Jul 22, 2026	22.99	22.99	22.99	22.99	22.99	5.65%	-
Jul 21, 2026	21.76	21.76	21.76	21.76	21.76	1.40%	-
Jul 20, 2026	21.46	21.46	21.46	21.46	21.46	-3.94%	-
Jul 17, 2026	22.34	22.34	22.34	22.34	22.34	-6.84%	-
Jul 16, 2026	23.98	23.98	23.98	23.98	23.98	2.09%	-
Jul 15, 2026	23.47	23.47	23.47	23.49	23.49	-5.28%	100
Jul 14, 2026	23.38	23.38	23.38	24.80	24.80	12.42%	21
Jul 13, 2026	22.06	22.06	22.06	22.06	22.06	-2.43%	-
Jul 10, 2026	22.61	22.61	22.61	22.61	22.61	2.77%	-
Jul 9, 2026	22.00	22.00	22.00	22.00	22.00	-3.68%	-
Jul 8, 2026	22.84	22.84	22.84	22.84	22.84	0.13%	-
Jul 7, 2026	23.85	23.85	23.85	22.81	22.81	-4.20%	119
Jul 6, 2026	24.04	24.04	24.04	23.81	23.81	2.28%	25
Jul 3, 2026	23.41	23.41	23.34	23.28	23.28	0.74%	1,777
Jul 2, 2026	23.41	23.41	23.41	23.11	23.11	7.49%	500
Jul 1, 2026	21.50	21.50	21.50	21.50	21.50	-0.88%	-
Jun 30, 2026	21.63	21.63	21.63	21.69	21.69	2.46%	23
Jun 29, 2026	21.17	21.17	21.17	21.17	21.17	-2.76%	-
Jun 26, 2026	23.34	23.34	23.34	21.77	21.77	-4.22%	60
Jun 25, 2026	22.64	22.64	22.64	22.73	22.73	5.13%	250
Jun 24, 2026	21.62	21.62	21.62	21.62	21.62	0.32%	-
Jun 23, 2026	21.55	21.55	21.55	21.55	21.55	-0.51%	-
Jun 22, 2026	21.66	21.66	21.66	21.66	21.66	0.46%	-
Jun 19, 2026	21.56	21.56	21.56	21.56	21.56	-	-
Jun 18, 2026	21.56	21.56	21.56	21.56	21.56	-0.37%	-
Jun 17, 2026	21.64	21.64	21.64	21.64	21.64	-	-
Jun 16, 2026	21.64	21.64	21.64	21.64	21.64	-0.73%	-
Jun 15, 2026	22.22	22.22	22.22	21.80	21.80	-0.68%	320
Jun 12, 2026	22.01	22.01	22.01	21.95	21.95	-1.79%	500
Jun 11, 2026	22.35	22.35	22.35	22.35	22.35	-1.06%	-
Jun 10, 2026	22.59	22.59	22.59	22.59	22.59	-5.16%	-
Jun 9, 2026	23.30	23.30	23.30	23.82	23.82	1.23%	60
Jun 8, 2026	23.53	23.53	23.53	23.53	23.53	0.26%	-
Jun 5, 2026	23.47	23.47	23.47	23.47	23.47	-0.84%	-
Jun 4, 2026	23.67	23.67	23.67	23.67	23.67	3.36%	-
Jun 3, 2026	22.60	22.60	22.60	22.90	22.90	-2.64%	250
Jun 2, 2026	23.52	23.52	23.52	23.52	23.52	5.00%	-
Jun 1, 2026	22.40	22.40	22.40	22.40	22.40	1.08%	-
May 29, 2026	22.16	22.16	22.16	22.16	22.16	-0.18%	-
May 28, 2026	22.68	23.33	22.68	22.20	22.20	-8.64%	750
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%	-