BTCS S.A. (WSE:BTF)
Poland
· Delayed Price · Currency is PLN 4.520
-0.180 (-3.83%)
At close: Apr 28, 2026
BTCS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 1,071 |
| Apr 24, 2026 | 4.94 | 4.94 | 4.42 | 4.66 | 4.66 | -5.67% | 2,372 |
| Apr 23, 2026 | 4.78 | 4.94 | 4.42 | 4.94 | 4.94 | 3.35% | 4,098 |
| Apr 22, 2026 | 4.96 | 4.96 | 4.70 | 4.78 | 4.78 | -3.63% | 1,131 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.82 | 4.96 | 4.96 | -0.80% | 379 |
| Apr 20, 2026 | 4.76 | 5.15 | 4.76 | 5.00 | 5.00 | 5.04% | 3,179 |
| Apr 17, 2026 | 4.74 | 4.76 | 4.44 | 4.76 | 4.76 | 0.42% | 792 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.70 | 4.74 | 4.74 | -5.20% | 846 |
| Apr 15, 2026 | 5.00 | 5.25 | 4.90 | 5.00 | 5.00 | - | 1,811 |
| Apr 14, 2026 | 4.70 | 5.20 | 4.50 | 5.00 | 5.00 | 6.84% | 4,982 |
| Apr 13, 2026 | 4.46 | 4.70 | 4.46 | 4.68 | 4.68 | 0.43% | 645 |
| Apr 10, 2026 | 4.98 | 4.98 | 4.52 | 4.66 | 4.66 | -6.80% | 1,446 |
| Apr 9, 2026 | 4.40 | 5.25 | 4.40 | 5.00 | 5.00 | 13.64% | 8,703 |
| Apr 8, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.77% | 502 |
| Apr 7, 2026 | 4.46 | 4.46 | 4.20 | 4.24 | 4.24 | -4.93% | 2,833 |
| Apr 2, 2026 | 4.42 | 4.50 | 4.28 | 4.46 | 4.46 | 1.36% | 428 |
| Apr 1, 2026 | 4.50 | 4.64 | 4.20 | 4.40 | 4.40 | -2.22% | 2,092 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | 2.27% | 666 |
| Mar 30, 2026 | 4.00 | 4.74 | 4.00 | 4.40 | 4.40 | 12.24% | 1,975 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -7.11% | 623 |
| Mar 26, 2026 | 4.20 | 4.22 | 3.90 | 4.22 | 4.22 | 8.21% | 1,068 |
| Mar 25, 2026 | 3.98 | 4.38 | 3.90 | 3.90 | 3.90 | -2.50% | 5,662 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -0.50% | 601 |
| Mar 23, 2026 | 3.96 | 4.40 | 3.90 | 4.02 | 4.02 | -1.95% | 4,179 |
| Mar 20, 2026 | 4.12 | 4.20 | 3.90 | 4.10 | 4.10 | -5.53% | 5,796 |
| Mar 19, 2026 | 4.30 | 4.38 | 4.04 | 4.34 | 4.34 | -3.13% | 1,728 |
| Mar 18, 2026 | 4.50 | 4.76 | 4.20 | 4.48 | 4.48 | -0.44% | 3,283 |
| Mar 17, 2026 | 4.60 | 4.78 | 4.40 | 4.50 | 4.50 | -6.25% | 2,946 |
| Mar 16, 2026 | 4.66 | 4.80 | 4.50 | 4.80 | 4.80 | - | 583 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | - | 290 |
| Mar 12, 2026 | 4.78 | 4.80 | 4.50 | 4.80 | 4.80 | - | 883 |
| Mar 11, 2026 | 4.90 | 4.98 | 4.48 | 4.80 | 4.80 | -3.23% | 2,123 |
| Mar 10, 2026 | 4.98 | 4.98 | 4.70 | 4.96 | 4.96 | -0.80% | 1,027 |
| Mar 9, 2026 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | - | 1,476 |
| Mar 6, 2026 | 4.46 | 5.15 | 4.46 | 5.00 | 5.00 | 12.11% | 2,780 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | 198 |
| Mar 4, 2026 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 2.76% | 929 |
| Mar 3, 2026 | 4.66 | 4.66 | 4.20 | 4.34 | 4.34 | -7.66% | 1,524 |
| Mar 2, 2026 | 4.58 | 4.70 | 4.14 | 4.70 | 4.70 | 0.43% | 2,513 |
| Feb 27, 2026 | 4.20 | 4.80 | 4.12 | 4.68 | 4.68 | 6.85% | 2,757 |
| Feb 26, 2026 | 4.44 | 4.46 | 4.12 | 4.38 | 4.38 | -2.23% | 3,525 |
| Feb 25, 2026 | 5.15 | 5.15 | 4.12 | 4.48 | 4.48 | -13.85% | 14,856 |
| Feb 24, 2026 | 4.94 | 5.25 | 4.94 | 5.20 | 5.20 | - | 847 |
| Feb 23, 2026 | 4.94 | 5.30 | 4.80 | 5.20 | 5.20 | -1.89% | 2,632 |
| Feb 20, 2026 | 4.98 | 5.30 | 4.80 | 5.30 | 5.30 | 8.16% | 2,589 |
| Feb 19, 2026 | 4.96 | 5.00 | 4.70 | 4.90 | 4.90 | -2.97% | 1,202 |
| Feb 18, 2026 | 5.10 | 5.35 | 5.00 | 5.05 | 5.05 | -0.98% | 1,310 |
| Feb 17, 2026 | 5.30 | 5.30 | 4.86 | 5.10 | 5.10 | -3.77% | 1,056 |
| Feb 16, 2026 | 4.88 | 5.55 | 4.84 | 5.30 | 5.30 | 3.92% | 2,692 |
| Feb 13, 2026 | 4.80 | 5.15 | 4.80 | 5.10 | 5.10 | -0.97% | 3,596 |
| Feb 12, 2026 | 4.88 | 5.15 | 4.72 | 5.15 | 5.15 | 7.29% | 1,865 |
| Feb 11, 2026 | 5.45 | 5.45 | 4.66 | 4.80 | 4.80 | -11.93% | 11,734 |
| Feb 10, 2026 | 5.55 | 5.60 | 5.15 | 5.45 | 5.45 | -0.91% | 991 |
| Feb 9, 2026 | 5.35 | 5.60 | 5.20 | 5.50 | 5.50 | 2.80% | 859 |
| Feb 6, 2026 | 5.40 | 5.40 | 4.88 | 5.35 | 5.35 | -0.93% | 3,009 |
| Feb 5, 2026 | 5.15 | 5.40 | 5.00 | 5.40 | 5.40 | 0.93% | 5,782 |
| Feb 4, 2026 | 5.40 | 6.45 | 5.15 | 5.35 | 5.35 | -0.93% | 14,024 |
| Feb 3, 2026 | 5.40 | 5.40 | 5.15 | 5.40 | 5.40 | - | 1,611 |
| Feb 2, 2026 | 5.35 | 5.40 | 5.15 | 5.40 | 5.40 | -3.57% | 2,949 |
| Jan 30, 2026 | 5.60 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | 867 |
| Jan 29, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 2.78% | 2,416 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.25 | 5.40 | 5.40 | -2.70% | 383 |
| Jan 27, 2026 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 2.78% | 666 |
| Jan 26, 2026 | 5.35 | 5.60 | 5.10 | 5.40 | 5.40 | -3.57% | 2,232 |
| Jan 23, 2026 | 5.60 | 5.75 | 5.35 | 5.60 | 5.60 | -2.61% | 7,958 |
| Jan 22, 2026 | 5.80 | 5.90 | 4.82 | 5.75 | 5.75 | 2.68% | 8,087 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.55 | 5.60 | 5.60 | -5.08% | 3,706 |
| Jan 20, 2026 | 5.80 | 5.90 | 5.75 | 5.90 | 5.90 | 1.72% | 753 |
| Jan 19, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 2,886 |
| Jan 16, 2026 | 5.60 | 6.60 | 5.60 | 5.90 | 5.90 | 5.36% | 8,560 |
| Jan 15, 2026 | 5.90 | 6.00 | 5.40 | 5.60 | 5.60 | -4.27% | 1,851 |
| Jan 14, 2026 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | -4.88% | 1,308 |
| Jan 13, 2026 | 5.60 | 6.25 | 5.60 | 6.15 | 6.15 | 6.03% | 3,961 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.60 | 5.80 | 5.80 | -1.69% | 1,057 |
| Jan 9, 2026 | 5.75 | 6.05 | 5.75 | 5.90 | 5.90 | 6.31% | 2,188 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.50 | 5.55 | 5.55 | -7.50% | 3,305 |
| Jan 7, 2026 | 6.05 | 6.05 | 5.80 | 6.00 | 6.00 | 0.84% | 685 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | -0.83% | 145 |
| Jan 2, 2026 | 5.95 | 6.85 | 5.65 | 6.00 | 6.00 | -2.44% | 9,848 |
| Dec 30, 2025 | 5.90 | 6.15 | 5.70 | 6.15 | 6.15 | -0.81% | 2,787 |
| Dec 29, 2025 | 6.10 | 7.00 | 5.25 | 6.20 | 6.20 | 14.81% | 10,539 |
| Dec 23, 2025 | 5.15 | 5.40 | 4.80 | 5.40 | 5.40 | 4.85% | 6,923 |
| Dec 22, 2025 | 5.25 | 5.50 | 5.15 | 5.15 | 5.15 | -1.90% | 1,589 |
| Dec 19, 2025 | 5.70 | 5.70 | 5.05 | 5.25 | 5.25 | -7.89% | 2,716 |
| Dec 18, 2025 | 5.65 | 5.70 | 5.45 | 5.70 | 5.70 | -1.72% | 572 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.30 | 5.80 | 5.80 | 4.50% | 2,869 |
| Dec 16, 2025 | 6.05 | 6.10 | 5.45 | 5.55 | 5.55 | -11.90% | 10,311 |
| Dec 15, 2025 | 5.85 | 6.85 | 5.40 | 6.30 | 6.30 | 12.50% | 15,295 |
| Dec 12, 2025 | 6.40 | 6.40 | 5.60 | 5.60 | 5.60 | -10.40% | 5,599 |
| Dec 11, 2025 | 6.20 | 6.25 | 6.00 | 6.25 | 6.25 | -2.34% | 4,394 |
| Dec 10, 2025 | 6.20 | 6.40 | 5.65 | 6.40 | 6.40 | -2.29% | 13,838 |
| Dec 9, 2025 | 6.60 | 6.60 | 6.25 | 6.55 | 6.55 | -0.76% | 4,868 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.45 | 6.60 | 6.60 | -5.04% | 1,897 |
| Dec 5, 2025 | 7.15 | 7.30 | 6.55 | 6.95 | 6.95 | -2.11% | 6,286 |
| Dec 4, 2025 | 7.35 | 7.85 | 6.60 | 7.10 | 7.10 | -4.05% | 7,051 |
| Dec 3, 2025 | 7.85 | 8.00 | 6.75 | 7.40 | 7.40 | -5.13% | 6,290 |
| Dec 2, 2025 | 8.05 | 8.20 | 7.10 | 7.80 | 7.80 | -3.11% | 14,536 |
| Dec 1, 2025 | 8.50 | 8.50 | 7.65 | 8.05 | 8.05 | -4.73% | 2,778 |
| Nov 28, 2025 | 8.95 | 9.00 | 7.25 | 8.45 | 8.45 | 21.58% | 22,542 |
| Nov 27, 2025 | 6.70 | 7.20 | 6.10 | 6.95 | 6.95 | 6.92% | 8,493 |