BIT:1TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.97	14.37	13.97	14.02	14.02	2.19%	20,854
Oct 1, 2026	14.54	14.58	13.61	13.72	13.72	-6.38%	37,680
Sep 30, 2026	14.59	14.70	14.43	14.65	14.65	0.51%	13,760
Sep 29, 2026	15.20	15.30	14.45	14.58	14.58	-4.96%	43,822
Sep 28, 2026	15.23	15.81	15.17	15.34	15.34	0.26%	29,315
Sep 25, 2026	14.87	15.41	14.87	15.30	15.30	4.30%	30,786
Sep 24, 2026	15.08	15.35	14.65	14.67	14.67	-2.36%	29,079
Sep 23, 2026	15.38	15.38	14.90	15.02	15.02	-2.02%	18,180
Sep 22, 2026	14.63	15.37	14.60	15.33	15.33	4.00%	21,696
Sep 21, 2026	15.22	15.22	14.74	14.74	14.74	-3.50%	20,437
Sep 18, 2026	15.38	15.54	15.16	15.28	15.28	-2.24%	16,490
Sep 17, 2026	15.31	15.88	15.26	15.63	15.63	1.26%	8,070
Sep 16, 2026	15.21	15.51	15.01	15.43	15.43	1.71%	6,323
Sep 15, 2026	14.99	15.31	14.81	15.17	15.17	1.37%	20,527
Sep 14, 2026	15.33	15.51	14.74	14.97	14.97	-2.60%	18,866
Sep 11, 2026	14.86	15.38	14.84	15.37	15.37	3.22%	11,557
Sep 10, 2026	15.15	15.34	14.74	14.89	14.89	-3.19%	12,997
Sep 9, 2026	15.31	15.57	15.25	15.38	15.38	-1.44%	14,020
Sep 8, 2026	15.60	15.60	15.23	15.60	15.60	-0.57%	9,995
Sep 7, 2026	15.16	15.72	15.09	15.69	15.69	3.16%	12,018
Sep 4, 2026	14.57	15.30	14.31	15.21	15.21	7.15%	21,431
Sep 3, 2026	14.00	14.26	14.00	14.20	14.20	1.65%	14,907
Sep 2, 2026	13.79	14.01	13.63	13.97	13.97	-1.13%	27,002
Sep 1, 2026	14.45	14.53	13.93	14.13	14.13	-2.22%	22,006
Aug 31, 2026	14.64	14.66	14.29	14.45	14.45	-1.93%	9,195
Aug 28, 2026	14.93	15.18	14.68	14.73	14.73	-0.87%	13,410
Aug 27, 2026	14.35	14.90	14.35	14.86	14.86	3.02%	13,595
Aug 26, 2026	13.81	14.40	13.81	14.43	14.43	5.48%	13,495
Aug 25, 2026	13.67	13.75	13.61	13.68	13.68	0.59%	5,729
Aug 24, 2026	13.39	13.73	13.39	13.60	13.60	1.53%	17,114
Aug 21, 2026	13.25	13.40	13.16	13.39	13.39	5.77%	11,418
Aug 20, 2026	12.96	13.25	12.38	12.66	12.66	-2.62%	15,896
Aug 19, 2026	13.24	13.32	12.98	13.00	13.00	-2.33%	14,253
Aug 18, 2026	14.03	14.03	13.38	13.31	13.31	-1.77%	10,026
Aug 17, 2026	13.94	14.03	13.55	13.55	13.55	-1.74%	13,680
Aug 14, 2026	13.67	13.97	13.36	13.79	13.79	2.34%	31,623
Aug 13, 2026	12.15	13.50	12.10	13.48	13.48	8.71%	82,357
Aug 12, 2026	12.19	12.56	12.18	12.40	12.40	2.23%	18,474
Aug 11, 2026	12.56	12.56	12.10	12.13	12.13	-2.65%	19,461
Aug 10, 2026	12.56	12.56	12.41	12.46	12.46	-0.84%	7,642
Aug 7, 2026	12.62	12.72	12.54	12.56	12.56	-0.12%	4,875
Aug 6, 2026	12.52	12.63	12.36	12.58	12.58	0.28%	15,542
Aug 5, 2026	12.80	12.83	12.53	12.54	12.54	-0.71%	25,022
Aug 4, 2026	12.51	12.65	12.40	12.63	12.63	3.44%	14,477
Aug 3, 2026	12.30	12.37	11.93	12.21	12.21	1.08%	14,386
Jul 31, 2026	12.09	12.29	12.07	12.08	12.08	-	7,282
Jul 30, 2026	11.71	12.21	11.70	12.08	12.08	1.68%	18,165
Jul 29, 2026	12.21	12.29	11.88	11.88	11.88	-2.22%	24,488
Jul 28, 2026	12.49	12.59	12.06	12.15	12.15	-1.14%	18,998
Jul 27, 2026	12.40	12.55	12.22	12.29	12.29	0.57%	16,209