BIT:1TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	12.10	12.25	12.05	12.22	12.22	2.65%	14,511
Jul 23, 2026	12.08	12.12	11.79	11.91	11.91	-2.38%	8,280
Jul 22, 2026	12.06	12.29	12.06	12.20	12.20	0.04%	16,565
Jul 21, 2026	12.18	12.23	11.97	12.19	12.19	1.97%	18,988
Jul 20, 2026	11.79	12.22	11.67	11.96	11.96	0.72%	36,252
Jul 17, 2026	11.45	11.95	11.44	11.87	11.87	-0.29%	27,171
Jul 16, 2026	12.06	12.11	11.80	11.91	11.91	-0.38%	4,807
Jul 15, 2026	11.71	12.10	11.64	11.95	11.95	1.92%	15,292
Jul 14, 2026	11.63	11.85	11.61	11.73	11.73	0.82%	15,220
Jul 13, 2026	11.40	11.75	11.40	11.63	11.63	1.17%	17,836
Jul 10, 2026	11.48	11.64	11.38	11.50	11.50	2.27%	13,009
Jul 9, 2026	11.63	11.63	11.15	11.24	11.24	-2.56%	10,119
Jul 8, 2026	11.68	11.73	11.32	11.54	11.54	-3.83%	17,286
Jul 7, 2026	12.31	12.46	11.99	12.00	12.00	-3.03%	12,285
Jul 6, 2026	11.99	12.45	11.91	12.37	12.37	3.00%	48,196
Jul 3, 2026	11.44	12.00	11.44	12.01	12.01	6.10%	28,251
Jul 2, 2026	10.56	11.39	10.54	11.32	11.32	8.33%	63,899
Jul 1, 2026	10.39	10.52	10.20	10.45	10.45	0.34%	14,436
Jun 30, 2026	10.01	10.43	10.01	10.42	10.42	3.68%	19,684
Jun 29, 2026	10.24	10.70	10.04	10.05	10.05	-2.48%	46,116
Jun 26, 2026	11.05	11.14	10.28	10.30	10.30	-6.91%	109,341
Jun 25, 2026	10.74	11.09	10.61	11.07	11.07	3.46%	43,078
Jun 24, 2026	10.77	10.86	10.42	10.70	10.70	-0.33%	53,224
Jun 23, 2026	10.22	10.76	10.22	10.73	10.73	1.71%	18,565
Jun 22, 2026	10.55	10.55	10.36	10.55	10.55	0.33%	4,004
Jun 19, 2026	10.55	10.67	10.46	10.52	10.52	-1.04%	12,041
Jun 18, 2026	11.13	11.25	10.59	10.63	10.63	-3.98%	28,659
Jun 17, 2026	11.23	11.23	10.66	11.07	11.07	-1.29%	35,127
Jun 16, 2026	11.44	11.44	11.19	11.21	11.21	-1.62%	29,368
Jun 15, 2026	11.55	11.69	11.33	11.40	11.40	1.33%	13,885
Jun 12, 2026	11.16	11.59	11.16	11.25	11.25	3.69%	49,554
Jun 11, 2026	10.67	10.88	10.67	10.85	10.85	1.88%	24,675
Jun 10, 2026	10.73	10.73	10.29	10.65	10.65	-2.11%	49,426
Jun 9, 2026	11.32	11.34	10.86	10.88	10.88	-4.81%	44,900
Jun 8, 2026	11.42	11.58	11.38	11.43	11.43	-1.76%	17,431