BIT:1TKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	11.59	11.69	11.57	11.63	11.63	-1.19%	8,870
Jun 4, 2026	11.91	12.24	11.68	11.77	11.77	-0.21%	21,696
Jun 3, 2026	11.65	11.75	11.49	11.80	11.80	0.47%	22,529
Jun 2, 2026	11.58	11.75	11.39	11.74	11.74	2.49%	11,201
Jun 1, 2026	11.71	11.75	11.36	11.46	11.46	-2.76%	21,342
May 29, 2026	11.66	11.94	11.60	11.78	11.78	1.38%	22,434
May 28, 2026	11.20	11.65	11.20	11.62	11.62	3.33%	43,588
May 27, 2026	11.45	11.46	11.16	11.25	11.25	-1.45%	37,565
May 26, 2026	11.36	11.58	11.33	11.41	11.41	0.18%	17,435
May 25, 2026	11.08	11.45	11.08	11.39	11.39	4.21%	38,926
May 22, 2026	10.71	10.99	10.70	10.93	10.93	1.86%	32,014
May 21, 2026	10.74	10.84	10.58	10.73	10.73	-0.92%	49,655
May 20, 2026	10.58	10.96	10.43	10.83	10.83	3.09%	52,364
May 19, 2026	10.36	10.75	10.26	10.51	10.51	0.53%	30,219
May 18, 2026	10.46	10.73	10.29	10.45	10.45	-1.23%	44,225
May 15, 2026	10.57	10.64	10.40	10.58	10.58	-1.81%	23,358
May 14, 2026	10.61	10.86	10.55	10.78	10.78	3.51%	55,198
May 13, 2026	9.98	10.54	9.98	10.41	10.41	5.62%	47,962
May 12, 2026	10.05	10.35	9.79	9.86	9.86	-3.98%	160,723
May 11, 2026	10.65	10.65	10.12	10.27	10.27	-4.47%	57,967