BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.50	80.75	80.13	80.75	80.75	-0.66%	1,335
Apr 27, 2026	82.19	82.82	80.94	81.29	81.29	-0.99%	27,590
Apr 24, 2026	82.78	82.83	82.00	82.11	82.11	-0.04%	15,348
Apr 23, 2026	82.16	83.17	81.57	82.14	82.14	-1.63%	6,999
Apr 22, 2026	83.11	83.75	83.11	83.50	83.50	5.25%	11,498
Apr 21, 2026	80.44	80.94	79.20	79.34	79.34	-1.81%	6,481
Apr 20, 2026	79.68	80.93	79.18	80.80	80.80	-1.42%	7,051
Apr 17, 2026	81.18	82.81	80.73	81.96	81.96	2.72%	141,814
Apr 16, 2026	77.52	79.79	77.52	79.79	79.79	0.49%	9,993
Apr 15, 2026	78.23	79.40	77.89	79.40	79.40	0.98%	9,719
Apr 14, 2026	78.81	79.94	78.27	78.63	78.63	1.26%	17,925
Apr 13, 2026	75.34	77.72	75.25	77.65	77.65	0.24%	8,443
Apr 10, 2026	76.58	77.47	76.49	77.47	77.47	1.42%	7,694
Apr 9, 2026	75.13	76.68	74.75	76.38	76.38	1.14%	10,820
Apr 8, 2026	76.66	76.81	74.98	75.52	75.52	3.43%	22,875
Apr 7, 2026	72.47	73.01	71.83	73.01	73.01	-1.09%	12,270
Apr 6, 2026	73.58	74.05	73.27	73.82	73.82	4.09%	92,439
Apr 2, 2026	69.74	71.26	69.70	70.92	70.92	-1.59%	15,010
Apr 1, 2026	72.42	73.12	71.90	72.07	72.07	0.50%	10,177
Mar 31, 2026	70.77	71.76	70.50	71.71	71.71	1.95%	46,058
Mar 30, 2026	71.79	71.79	70.20	70.34	70.34	0.79%	9,724
Mar 27, 2026	70.18	70.18	69.35	69.79	69.79	-3.75%	11,072
Mar 26, 2026	73.35	73.82	72.24	72.51	72.51	-3.31%	16,032
Mar 25, 2026	75.96	75.96	74.79	74.99	74.99	2.32%	18,221
Mar 24, 2026	74.64	74.64	73.03	73.29	73.29	-1.90%	12,064
Mar 23, 2026	74.85	75.72	74.46	74.71	74.71	0.58%	13,256
Mar 20, 2026	74.66	74.66	73.52	74.28	74.28	-0.09%	8,443
Mar 19, 2026	73.25	74.61	72.75	74.35	74.35	-1.13%	21,764
Mar 18, 2026	76.52	76.76	75.11	75.20	75.20	-4.71%	55,023
Mar 17, 2026	78.02	79.21	77.76	78.92	78.92	0.77%	14,690
Mar 16, 2026	78.17	78.73	77.44	78.32	78.32	3.96%	25,756
Mar 13, 2026	77.30	78.23	75.03	75.34	75.34	1.06%	117,793
Mar 12, 2026	74.44	74.66	73.53	74.55	74.55	-0.32%	36,179
Mar 11, 2026	74.65	75.43	73.73	74.79	74.79	0.88%	43,301
Mar 10, 2026	75.02	75.70	73.43	74.14	74.14	1.46%	18,606
Mar 9, 2026	72.77	73.49	72.39	73.07	73.07	1.36%	58,724
Mar 6, 2026	72.97	73.01	71.75	72.09	72.09	-4.39%	24,865
Mar 5, 2026	76.81	77.00	74.75	75.40	75.40	-2.39%	74,209
Mar 4, 2026	75.96	78.29	75.56	77.25	77.25	6.89%	173,947
Mar 3, 2026	71.03	72.89	70.15	72.27	72.27	-1.27%	37,180
Mar 2, 2026	69.38	73.70	69.38	73.20	73.20	5.37%	43,651
Feb 27, 2026	70.07	70.18	68.94	69.47	69.47	-2.61%	25,152
Feb 26, 2026	72.12	72.12	70.55	71.33	71.33	-2.65%	159,352
Feb 25, 2026	70.59	73.45	70.14	73.27	73.27	7.34%	37,463
Feb 24, 2026	66.67	68.50	66.45	68.26	68.26	0.10%	45,898
Feb 23, 2026	69.90	70.05	67.59	68.19	68.19	-4.84%	72,196
Feb 20, 2026	70.86	71.97	70.46	71.66	71.66	0.87%	49,275
Feb 19, 2026	69.61	71.04	69.61	71.04	71.04	1.40%	10,839
Feb 18, 2026	70.93	72.23	70.00	70.06	70.06	-2.31%	25,783
Feb 17, 2026	72.00	72.10	70.47	71.72	71.72	-1.48%	45,594
Feb 13, 2026	71.24	73.50	70.78	72.80	72.80	5.22%	65,123
Feb 12, 2026	71.96	72.05	69.04	69.19	69.19	-3.18%	35,544
Feb 11, 2026	71.99	71.99	69.62	71.46	71.46	-1.84%	102,763
Feb 10, 2026	73.26	74.00	72.01	72.80	72.80	-2.86%	33,588
Feb 9, 2026	72.95	75.32	72.73	74.94	74.94	1.08%	45,753
Feb 6, 2026	71.11	75.58	71.06	74.14	74.14	9.97%	225,527
Feb 5, 2026	74.09	74.72	66.22	67.42	67.42	-13.22%	122,809
Feb 4, 2026	79.62	79.76	76.37	77.69	77.69	-3.93%	119,236
Feb 3, 2026	83.00	83.00	77.13	80.87	80.87	-2.05%	108,702
Feb 2, 2026	82.54	83.96	82.28	82.56	82.56	-6.85%	137,372
Jan 30, 2026	87.74	89.37	87.30	88.63	88.63	-0.37%	98,891
Jan 29, 2026	92.86	92.86	88.11	88.96	88.96	-5.55%	41,939
Jan 28, 2026	95.22	95.35	93.99	94.19	94.19	-0.35%	16,748
Jan 27, 2026	93.37	94.52	92.42	94.52	94.52	1.94%	11,941
Jan 26, 2026	92.78	93.96	92.40	92.72	92.72	-2.10%	19,581
Jan 23, 2026	94.80	96.34	93.87	94.71	94.71	0.13%	39,945
Jan 22, 2026	94.79	95.10	93.82	94.59	94.59	-0.89%	31,351
Jan 21, 2026	94.71	95.66	92.29	95.44	95.44	0.69%	33,747
Jan 20, 2026	96.22	96.24	94.38	94.79	94.79	-6.34%	28,279
Jan 16, 2026	101.39	101.51	99.90	101.21	101.21	0.38%	141,665
Jan 15, 2026	102.55	102.55	100.75	100.83	100.83	-2.60%	23,659
Jan 14, 2026	101.24	103.56	101.08	103.52	103.52	3.53%	22,339
Jan 13, 2026	97.96	100.09	97.77	99.99	99.99	3.25%	29,261
Jan 12, 2026	96.16	97.73	96.16	96.84	96.84	1.35%	35,826
Jan 9, 2026	95.44	97.21	95.44	95.55	95.55	-0.61%	13,809
Jan 8, 2026	95.59	96.76	95.52	96.14	96.14	-0.18%	18,548
Jan 7, 2026	96.75	97.08	96.18	96.31	96.31	-1.64%	11,816
Jan 6, 2026	99.62	99.75	96.60	97.92	97.92	-1.88%	69,547
Jan 5, 2026	98.16	100.35	97.86	99.80	99.80	4.96%	50,090
Jan 2, 2026	94.11	96.35	94.01	95.08	95.08	2.59%	82,768
Dec 31, 2025	94.08	94.10	92.33	92.68	92.68	-0.33%	91,705
Dec 30, 2025	93.25	94.62	92.94	92.99	92.99	0.92%	50,768
Dec 29, 2025	92.60	93.23	92.10	92.14	92.14	-0.49%	19,949
Dec 26, 2025	94.13	94.22	91.62	92.59	92.59	0.24%	52,774
Dec 24, 2025	92.33	92.64	91.73	92.37	92.37	-0.40%	27,175
Dec 23, 2025	92.80	93.24	91.68	92.74	92.74	-0.78%	4,853
Dec 22, 2025	95.28	95.28	93.10	93.47	93.47	0.38%	17,652
Dec 19, 2025	93.15	94.60	92.51	93.12	93.12	3.67%	11,795
Dec 18, 2025	93.67	94.01	89.53	89.82	89.82	-1.26%	15,844
Dec 17, 2025	92.86	95.45	90.54	90.97	90.97	-1.93%	13,255
Dec 16, 2025	92.03	93.11	92.00	92.76	92.76	2.17%	20,175
Dec 15, 2025	94.67	95.07	90.24	90.79	90.79	-5.04%	35,814
Dec 12, 2025	97.86	98.11	94.80	95.61	95.61	-1.70%	5,199
Dec 11, 2025	95.49	97.26	94.66	97.26	97.26	-0.80%	13,940
Dec 10, 2025	97.39	100.00	97.14	98.04	98.04	-0.67%	19,403
Dec 9, 2025	95.92	100.26	95.61	98.70	98.70	2.59%	24,840
Dec 8, 2025	96.67	96.67	95.06	96.21	96.21	1.62%	31,773
Dec 5, 2025	95.66	96.44	93.67	94.68	94.68	-3.46%	11,462
Dec 4, 2025	98.34	98.55	96.59	98.07	98.07	-0.46%	9,752
Dec 3, 2025	97.74	99.03	97.38	98.52	98.52	2.11%	32,432