BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.39	11.01	10.38	10.72	10.72	1.61%	10,370,906
Jun 25, 2026	11.20	11.25	10.09	10.55	10.55	-2.13%	11,436,731
Jun 24, 2026	11.48	11.59	10.44	10.78	10.78	-7.86%	17,035,999
Jun 23, 2026	11.57	11.89	11.54	11.70	11.70	-6.62%	7,477,036
Jun 22, 2026	12.73	12.97	12.45	12.53	12.53	4.77%	6,742,220
Jun 18, 2026	12.51	12.52	11.70	11.96	11.96	-4.17%	7,827,661
Jun 17, 2026	12.76	13.36	12.40	12.48	12.48	-4.46%	8,990,937
Jun 16, 2026	13.20	13.31	12.93	13.08	13.06	-2.68%	5,173,484
Jun 15, 2026	13.55	13.73	13.32	13.44	13.42	9.18%	8,265,268
Jun 12, 2026	12.20	12.62	12.06	12.31	12.29	0.08%	6,704,508
Jun 11, 2026	12.00	12.43	11.81	12.30	12.28	5.31%	9,942,116
Jun 10, 2026	11.54	12.04	11.53	11.68	11.66	-0.51%	8,875,749
Jun 9, 2026	11.83	11.91	11.21	11.74	11.72	-4.08%	11,988,025
Jun 8, 2026	12.31	12.57	12.22	12.24	12.22	9.87%	8,561,518
Jun 5, 2026	11.83	11.90	10.68	11.14	11.13	-10.38%	26,432,306
Jun 4, 2026	12.29	12.79	12.13	12.43	12.41	-5.55%	14,067,940
Jun 3, 2026	13.69	13.86	13.08	13.16	13.14	-5.39%	8,155,924
Jun 2, 2026	14.64	14.69	13.53	13.91	13.89	-12.02%	13,328,743
Jun 1, 2026	15.88	16.00	15.37	15.81	15.79	-5.39%	8,524,498
May 29, 2026	16.47	17.09	16.22	16.71	16.69	0.12%	7,789,402
May 28, 2026	16.50	16.81	16.23	16.69	16.67	-4.08%	7,794,390
May 27, 2026	17.44	17.62	17.22	17.40	17.38	-2.63%	6,213,200
May 26, 2026	18.28	18.89	17.74	17.87	17.85	0.34%	6,944,954
May 22, 2026	18.52	18.57	17.72	17.81	17.79	-5.01%	6,294,590
May 21, 2026	18.54	18.96	18.25	18.75	18.72	-	5,604,904
May 20, 2026	18.55	18.86	18.36	18.75	18.72	2.18%	4,498,791
May 19, 2026	18.21	18.50	18.01	18.37	18.32	-0.11%	4,668,714
May 18, 2026	18.58	18.59	17.96	18.39	18.34	-5.79%	9,907,249
May 15, 2026	19.99	19.99	19.23	19.52	19.47	-5.95%	6,568,304
May 14, 2026	19.97	21.10	19.79	20.76	20.70	4.66%	9,264,409
May 13, 2026	20.09	20.12	19.35	19.83	19.78	-3.08%	7,166,248
May 12, 2026	20.35	20.49	19.91	20.46	20.41	-2.85%	6,353,597
May 11, 2026	20.63	21.18	20.25	21.06	21.01	4.41%	7,106,183
May 8, 2026	19.89	20.31	19.82	20.17	20.12	0.02%	6,836,252
May 7, 2026	20.59	20.59	19.79	20.17	20.12	-3.33%	7,466,303
May 6, 2026	21.12	21.19	20.70	20.86	20.81	-0.48%	7,980,055
May 5, 2026	20.91	21.04	20.64	20.96	20.91	3.97%	9,484,096
May 4, 2026	19.65	20.56	19.39	20.16	20.11	4.02%	11,506,224
May 1, 2026	19.38	19.69	19.23	19.38	19.33	5.33%	6,865,212
Apr 30, 2026	18.30	18.56	18.24	18.40	18.35	2.51%	5,626,103
Apr 29, 2026	18.67	18.68	17.67	17.95	17.91	-2.39%	7,201,998
Apr 28, 2026	18.30	18.43	18.04	18.39	18.34	-1.45%	4,782,162
Apr 27, 2026	19.05	19.37	18.44	18.66	18.61	-2.05%	6,946,352
Apr 24, 2026	19.37	19.42	18.89	19.05	19.00	-0.37%	7,181,494
Apr 23, 2026	19.04	19.59	18.71	19.12	19.07	-2.94%	10,128,568
Apr 22, 2026	19.52	20.02	19.42	19.70	19.65	10.46%	10,462,779
Apr 21, 2026	18.36	18.63	17.76	17.85	17.79	-3.57%	10,078,086
Apr 20, 2026	17.94	18.60	17.71	18.51	18.45	-3.04%	11,826,263
Apr 17, 2026	18.70	19.55	18.50	19.09	19.03	5.53%	15,972,433
Apr 16, 2026	17.89	18.12	17.05	18.09	18.03	0.84%	12,576,125
Apr 15, 2026	17.63	18.06	17.25	17.94	17.88	2.11%	9,942,356
Apr 14, 2026	17.73	18.47	17.38	17.57	17.51	2.39%	14,520,258
Apr 13, 2026	16.13	17.23	15.94	17.16	17.10	0.18%	11,374,116
Apr 10, 2026	16.69	17.17	16.49	17.13	17.07	3.16%	9,081,557
Apr 9, 2026	16.15	16.83	15.86	16.61	16.55	2.31%	9,077,379
Apr 8, 2026	16.75	16.81	15.93	16.23	16.18	6.64%	12,123,189
Apr 7, 2026	14.98	15.27	14.64	15.22	15.17	-2.25%	12,026,097
Apr 6, 2026	15.45	15.85	15.31	15.57	15.52	8.20%	10,160,104
Apr 2, 2026	13.98	14.58	13.80	14.39	14.34	-3.42%	8,279,026
Apr 1, 2026	15.08	15.36	14.79	14.90	14.85	1.09%	8,388,238
Mar 31, 2026	14.32	15.07	14.15	14.74	14.69	3.88%	12,569,485
Mar 30, 2026	14.79	14.86	14.06	14.19	14.14	1.50%	10,627,126
Mar 27, 2026	14.29	14.30	13.78	13.98	13.93	-7.48%	14,707,120
Mar 26, 2026	15.49	15.71	14.92	15.11	15.06	-6.67%	8,610,656
Mar 25, 2026	16.54	16.71	16.06	16.19	16.14	4.32%	8,601,248
Mar 24, 2026	16.09	16.17	15.32	15.52	15.47	-3.72%	10,548,447
Mar 23, 2026	16.19	16.68	15.86	16.12	16.07	1.26%	13,027,412
Mar 20, 2026	16.07	16.09	15.55	15.92	15.87	-0.31%	8,645,539
Mar 19, 2026	15.51	16.12	15.27	15.97	15.92	-2.20%	7,933,045
Mar 18, 2026	17.01	17.06	16.23	16.33	16.28	-9.55%	16,461,950
Mar 17, 2026	17.65	18.25	17.49	18.07	17.99	1.69%	9,812,047
Mar 16, 2026	17.77	18.07	17.32	17.77	17.70	7.76%	13,205,095
Mar 13, 2026	17.39	17.82	16.35	16.49	16.42	1.92%	17,456,959
Mar 12, 2026	16.01	16.29	15.66	16.18	16.11	-0.68%	9,043,068
Mar 11, 2026	16.10	16.62	15.85	16.29	16.22	1.88%	11,700,308
Mar 10, 2026	16.38	16.82	15.67	15.99	15.92	2.83%	15,701,047
Mar 9, 2026	15.44	15.79	15.20	15.55	15.48	2.78%	10,909,222
Mar 6, 2026	15.54	15.61	14.96	15.13	15.07	-9.07%	12,760,601
Mar 5, 2026	17.26	17.40	16.32	16.64	16.57	-5.13%	14,422,358
Mar 4, 2026	16.95	17.98	16.75	17.54	17.47	14.19%	26,363,285
Mar 3, 2026	14.83	15.72	14.40	15.36	15.30	-2.60%	19,389,810
Mar 2, 2026	14.24	16.22	14.22	15.77	15.70	10.67%	23,079,243
Feb 27, 2026	14.46	14.59	14.02	14.25	14.19	-5.57%	11,544,520
Feb 26, 2026	15.40	15.48	14.65	15.09	15.03	-4.91%	15,798,749
Feb 25, 2026	14.76	16.06	14.60	15.87	15.80	14.50%	18,230,270
Feb 24, 2026	13.22	13.98	13.13	13.86	13.80	-0.14%	8,965,227
Feb 23, 2026	14.58	14.67	13.60	13.88	13.82	-9.64%	12,549,858
Feb 20, 2026	15.04	15.52	14.81	15.36	15.30	1.86%	15,268,040
Feb 19, 2026	14.53	15.11	14.40	15.08	15.02	2.72%	10,172,156
Feb 18, 2026	15.05	15.65	14.49	14.68	14.62	-4.49%	11,510,339
Feb 17, 2026	15.50	15.60	14.83	15.39	15.31	-2.84%	10,281,661
Feb 13, 2026	15.22	16.18	15.02	15.84	15.75	10.08%	12,210,271
Feb 12, 2026	15.56	15.69	14.25	14.39	14.31	-6.50%	19,161,903
Feb 11, 2026	15.60	15.69	14.52	15.39	15.31	-3.51%	16,386,601
Feb 10, 2026	16.15	16.55	15.52	15.95	15.86	-5.68%	15,423,974
Feb 9, 2026	16.05	17.10	15.81	16.91	16.82	2.24%	19,141,828
Feb 6, 2026	15.35	17.23	15.29	16.54	16.45	19.25%	26,694,807
Feb 5, 2026	17.07	17.49	13.12	13.87	13.79	-26.22%	41,894,436
Feb 4, 2026	19.79	20.05	18.09	18.80	18.70	-8.11%	18,458,005
Feb 3, 2026	21.51	21.53	18.51	20.46	20.35	-4.17%	17,671,843