BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	33.38	33.73	33.38	33.63	-	1.36%	328,915
Mar 6, 2026	34.20	34.30	33.06	33.18	33.18	-3.55%	86,502
Mar 5, 2026	35.25	35.25	34.15	34.40	34.40	-1.80%	79,176
Mar 4, 2026	34.71	35.29	34.40	35.03	35.03	5.35%	77,118
Mar 3, 2026	33.56	33.56	32.40	33.25	33.25	-1.10%	93,526
Mar 2, 2026	32.36	33.84	32.14	33.62	33.62	4.18%	60,401
Feb 27, 2026	33.10	33.26	32.05	32.27	32.27	-2.77%	75,397
Feb 26, 2026	33.77	33.90	32.72	33.19	33.19	-2.47%	43,790
Feb 25, 2026	32.76	34.19	32.55	34.03	34.03	7.28%	431,510
Feb 24, 2026	31.02	31.85	30.89	31.72	31.72	0.16%	436,484
Feb 23, 2026	32.58	32.62	31.40	31.67	31.67	-5.09%	698,589
Feb 20, 2026	33.01	33.44	32.75	33.37	33.37	1.00%	417,973
Feb 19, 2026	32.47	33.04	32.25	33.04	33.04	1.51%	557,201
Feb 18, 2026	33.02	33.60	32.40	32.55	32.55	-4.66%	639,878
Feb 17, 2026	34.42	34.42	33.49	34.14	33.38	-1.44%	655,126
Feb 13, 2026	33.85	34.90	33.64	34.64	33.87	5.38%	509,215
Feb 12, 2026	34.15	34.38	32.75	32.87	32.14	-3.15%	533,501
Feb 11, 2026	34.26	34.33	33.10	33.94	33.18	-1.79%	645,563
Feb 10, 2026	34.80	35.14	34.13	34.56	33.79	-2.87%	420,553
Feb 9, 2026	34.60	35.70	34.39	35.58	34.79	0.91%	789,553
Feb 6, 2026	33.57	35.85	33.57	35.26	34.47	10.19%	1,250,919
Feb 5, 2026	35.03	35.46	31.32	32.00	31.29	-12.71%	1,938,014
Feb 4, 2026	37.48	37.71	36.08	36.66	35.84	-4.08%	838,396
Feb 3, 2026	39.14	39.20	36.46	38.22	37.37	-1.57%	1,200,820
Feb 2, 2026	39.03	39.52	38.75	38.83	37.96	-6.41%	1,261,587
Jan 30, 2026	41.11	41.85	40.55	41.49	40.57	-0.12%	861,604
Jan 29, 2026	43.47	43.47	41.24	41.54	40.61	-5.76%	1,288,752
Jan 28, 2026	44.37	44.55	43.85	44.08	43.10	0.09%	443,895
Jan 27, 2026	43.48	44.09	43.11	44.04	43.06	1.83%	457,586
Jan 26, 2026	43.46	43.82	43.04	43.25	42.29	-1.97%	899,138
Jan 23, 2026	44.20	44.84	43.69	44.12	43.14	0.18%	634,745
Jan 22, 2026	44.19	44.28	43.64	44.04	43.06	-0.97%	711,398
Jan 21, 2026	44.09	44.49	43.09	44.47	43.48	-1.57%	959,739
Jan 20, 2026	45.76	45.90	45.00	45.18	43.15	-4.76%	1,607,430
Jan 16, 2026	47.47	47.50	46.98	47.44	45.31	0.23%	467,622
Jan 15, 2026	47.83	47.94	47.20	47.33	45.21	-1.87%	712,840
Jan 14, 2026	47.41	48.23	47.27	48.23	46.07	2.64%	661,574
Jan 13, 2026	46.14	47.11	45.99	46.99	44.88	2.53%	829,772
Jan 12, 2026	45.38	46.08	45.25	45.83	43.77	1.24%	908,100
Jan 9, 2026	45.33	45.90	45.00	45.27	43.24	-0.44%	494,673
Jan 8, 2026	44.95	45.60	44.69	45.47	43.43	0.04%	454,412
Jan 7, 2026	45.58	45.87	45.29	45.45	43.41	-1.26%	473,594
Jan 6, 2026	46.88	46.88	45.50	46.03	43.97	-1.52%	590,512
Jan 5, 2026	46.18	46.90	45.90	46.74	44.64	4.10%	826,671
Jan 2, 2026	44.48	45.41	44.33	44.90	42.89	2.00%	583,716
Dec 31, 2025	44.71	44.87	43.80	44.02	42.05	-0.38%	641,433
Dec 30, 2025	44.20	44.89	44.10	44.19	42.21	0.87%	532,581
Dec 29, 2025	44.01	44.27	43.71	43.81	41.85	-0.54%	704,288
Dec 26, 2025	44.56	44.62	43.49	44.05	42.07	0.36%	750,337
Dec 24, 2025	43.85	44.00	43.40	43.89	41.92	-2.53%	422,137
Dec 23, 2025	45.02	45.35	44.46	45.03	42.06	-1.03%	643,211
Dec 22, 2025	46.12	46.32	45.14	45.50	42.50	0.55%	655,974
Dec 19, 2025	45.05	45.76	44.59	45.25	42.26	3.36%	538,304
Dec 18, 2025	45.33	45.79	43.43	43.78	40.89	-0.79%	611,707
Dec 17, 2025	45.06	46.21	43.85	44.13	41.22	-1.98%	487,509
Dec 16, 2025	44.58	45.22	44.58	45.02	42.05	2.09%	410,522
Dec 15, 2025	45.96	46.05	43.80	44.10	41.19	-4.55%	875,104
Dec 12, 2025	47.03	47.32	45.80	46.20	43.15	-1.56%	464,883
Dec 11, 2025	46.09	46.93	45.75	46.93	43.83	-0.72%	466,638
Dec 10, 2025	46.97	47.92	46.68	47.27	44.15	-0.25%	600,479
Dec 9, 2025	46.07	47.93	45.96	47.39	44.26	2.46%	791,676
Dec 8, 2025	46.42	46.60	45.74	46.25	43.20	1.40%	922,754
Dec 5, 2025	46.16	46.50	45.05	45.61	42.60	-3.18%	557,515
Dec 4, 2025	47.23	47.29	46.28	47.11	44.00	-0.32%	380,275
Dec 3, 2025	47.00	47.36	46.60	47.26	44.14	2.01%	453,887
Dec 2, 2025	45.17	46.79	45.06	46.33	43.27	5.73%	707,766
Dec 1, 2025	44.25	44.29	43.08	43.82	40.93	-5.13%	1,064,353
Nov 28, 2025	47.42	47.50	45.98	46.19	43.14	0.76%	567,385
Nov 26, 2025	44.48	45.95	44.06	45.84	42.82	0.61%	636,316
Nov 25, 2025	45.35	45.80	44.78	45.56	41.60	-1.64%	831,104
Nov 24, 2025	44.68	46.41	44.26	46.32	42.30	5.18%	746,415
Nov 21, 2025	43.60	44.46	42.82	44.04	40.21	-1.78%	1,072,760
Nov 20, 2025	47.69	47.74	44.70	44.84	40.95	-3.65%	851,408
Nov 19, 2025	47.47	47.98	46.00	46.54	42.50	-3.78%	903,631
Nov 18, 2025	47.50	48.70	47.25	48.37	44.17	1.26%	656,580
Nov 17, 2025	48.91	49.80	47.37	47.77	43.62	-2.31%	859,950
Nov 14, 2025	49.41	50.44	48.83	48.90	44.65	-3.65%	1,050,118
Nov 13, 2025	52.85	53.39	50.64	50.75	46.34	-3.52%	842,776
Nov 12, 2025	54.00	54.12	52.14	52.60	48.03	-1.18%	539,686
Nov 11, 2025	54.25	54.25	53.05	53.23	48.61	-2.58%	378,200
Nov 10, 2025	54.99	54.99	53.95	54.64	49.89	1.83%	500,478
Nov 7, 2025	51.84	53.66	51.45	53.66	49.00	2.64%	592,667
Nov 6, 2025	53.19	53.19	51.86	52.28	47.74	-2.41%	679,958
Nov 5, 2025	52.84	53.86	52.66	53.57	48.92	2.90%	477,101
Nov 4, 2025	53.50	53.90	51.39	52.06	47.54	-5.03%	1,050,439
Nov 3, 2025	55.48	55.49	54.19	54.82	50.06	-2.52%	881,740
Oct 31, 2025	56.24	56.76	55.60	56.24	51.35	3.00%	426,863
Oct 30, 2025	55.75	55.76	54.47	54.60	49.86	-3.75%	827,578
Oct 29, 2025	58.02	58.21	55.99	56.73	51.80	-2.44%	644,940
Oct 28, 2025	58.73	59.13	57.92	58.15	53.10	-0.70%	504,362
Oct 27, 2025	58.31	58.93	58.30	58.56	53.47	3.61%	772,663
Oct 24, 2025	56.83	57.00	56.13	56.52	51.61	0.43%	476,809
Oct 23, 2025	55.74	56.78	55.54	56.28	51.39	1.99%	458,156
Oct 22, 2025	55.41	55.67	54.87	55.18	50.39	-5.38%	776,073
Oct 21, 2025	56.87	59.25	56.55	58.32	52.07	0.85%	706,441
Oct 20, 2025	57.95	58.21	57.36	57.83	51.63	3.94%	795,878
Oct 17, 2025	55.25	56.02	54.65	55.64	49.67	-1.66%	805,852
Oct 16, 2025	57.96	58.08	56.17	56.58	50.51	-2.38%	848,723
Oct 15, 2025	58.26	58.39	57.40	57.96	51.75	-1.09%	670,787
Oct 14, 2025	57.88	58.95	57.21	58.60	52.32	-2.54%	745,120