BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.70	12.80	12.70	12.75	12.75	-	174,512
Apr 27, 2026	12.78	12.78	12.70	12.75	12.75	0.08%	163,305
Apr 24, 2026	12.71	12.74	12.68	12.74	12.74	0.55%	300,038
Apr 23, 2026	12.71	12.74	12.66	12.67	12.67	-0.55%	145,030
Apr 22, 2026	12.73	12.75	12.71	12.74	12.74	0.47%	298,065
Apr 21, 2026	12.73	12.82	12.68	12.68	12.68	-0.70%	230,820
Apr 20, 2026	12.79	12.79	12.73	12.77	12.77	0.16%	204,232
Apr 17, 2026	12.72	12.75	12.69	12.75	12.75	0.47%	262,184
Apr 16, 2026	12.68	12.71	12.64	12.69	12.69	0.08%	283,903
Apr 15, 2026	12.70	12.73	12.63	12.68	12.68	-1.09%	470,819
Apr 14, 2026	12.79	12.84	12.79	12.82	12.70	0.23%	252,179
Apr 13, 2026	12.78	12.80	12.73	12.79	12.67	0.24%	420,108
Apr 10, 2026	12.71	12.85	12.69	12.76	12.64	0.31%	364,267
Apr 9, 2026	12.70	12.75	12.65	12.72	12.60	-0.08%	154,502
Apr 8, 2026	12.64	12.74	12.58	12.73	12.61	1.52%	321,936
Apr 7, 2026	12.50	12.59	12.50	12.54	12.42	-0.40%	417,012
Apr 6, 2026	12.49	12.60	12.49	12.59	12.47	0.56%	262,874
Apr 2, 2026	12.50	12.59	12.41	12.52	12.40	-0.32%	535,112
Apr 1, 2026	12.53	12.60	12.53	12.56	12.44	0.32%	253,765
Mar 31, 2026	12.41	12.62	12.27	12.52	12.40	2.04%	586,672
Mar 30, 2026	12.26	12.29	12.22	12.27	12.15	0.33%	231,491
Mar 27, 2026	12.36	12.37	12.21	12.23	12.11	-0.81%	299,798
Mar 26, 2026	12.40	12.45	12.33	12.33	12.21	-0.96%	215,278
Mar 25, 2026	12.42	12.50	12.38	12.45	12.33	0.65%	148,439
Mar 24, 2026	12.36	12.43	12.32	12.37	12.25	-0.24%	226,866
Mar 23, 2026	12.37	12.43	12.34	12.40	12.28	0.73%	308,956
Mar 20, 2026	12.50	12.50	12.30	12.31	12.19	-1.52%	372,075
Mar 19, 2026	12.55	12.55	12.49	12.50	12.38	-0.56%	193,683
Mar 18, 2026	12.60	12.63	12.57	12.57	12.45	-0.24%	163,868
Mar 17, 2026	12.57	12.61	12.57	12.60	12.48	0.40%	182,116
Mar 16, 2026	12.52	12.57	12.50	12.55	12.43	0.40%	170,597
Mar 13, 2026	12.66	12.66	12.50	12.50	12.38	-1.81%	307,379
Mar 12, 2026	12.85	12.86	12.72	12.73	12.48	-0.93%	301,568
Mar 11, 2026	12.82	12.95	12.77	12.85	12.60	0.08%	239,426
Mar 10, 2026	12.78	12.84	12.75	12.84	12.59	0.71%	206,961
Mar 9, 2026	12.86	12.86	12.74	12.75	12.50	-0.78%	464,550
Mar 6, 2026	13.04	13.10	12.85	12.85	12.60	-1.61%	368,084
Mar 5, 2026	13.10	13.10	13.02	13.06	12.81	-0.15%	218,956
Mar 4, 2026	13.05	13.09	13.03	13.08	12.83	0.38%	179,404
Mar 3, 2026	13.03	13.08	12.98	13.03	12.78	-0.46%	219,433
Mar 2, 2026	13.02	13.10	13.01	13.09	12.84	0.31%	384,091
Feb 27, 2026	13.14	13.14	13.04	13.05	12.80	-0.31%	222,544
Feb 26, 2026	13.12	13.13	13.09	13.09	12.84	-0.08%	196,645
Feb 25, 2026	13.10	13.13	13.10	13.10	12.85	-	184,611
Feb 24, 2026	13.15	13.15	13.09	13.10	12.85	-0.08%	228,152
Feb 23, 2026	13.20	13.20	13.10	13.11	12.86	-0.53%	201,190
Feb 20, 2026	13.23	13.25	13.17	13.18	12.93	-0.15%	238,265
Feb 19, 2026	13.20	13.24	13.18	13.20	12.95	-0.15%	128,339
Feb 18, 2026	13.22	13.23	13.16	13.22	12.97	0.30%	143,031
Feb 17, 2026	13.18	13.18	13.13	13.18	12.93	0.23%	198,152
Feb 13, 2026	13.21	13.25	13.15	13.15	12.90	-1.20%	773,007
Feb 12, 2026	13.40	13.44	13.31	13.31	12.93	-0.67%	235,298
Feb 11, 2026	13.40	13.40	13.37	13.40	13.02	0.15%	176,771
Feb 10, 2026	13.36	13.40	13.30	13.38	13.00	0.38%	201,170
Feb 9, 2026	13.28	13.36	13.26	13.33	12.95	0.53%	165,436
Feb 6, 2026	13.28	13.28	13.26	13.26	12.88	0.15%	138,966
Feb 5, 2026	13.26	13.32	13.24	13.24	12.86	-0.08%	383,786
Feb 4, 2026	13.22	13.30	13.22	13.25	12.87	-0.08%	181,043
Feb 3, 2026	13.25	13.26	13.22	13.26	12.88	0.30%	185,509
Feb 2, 2026	13.22	13.27	13.22	13.22	12.84	-0.15%	351,938
Jan 30, 2026	13.25	13.25	13.21	13.24	12.86	-0.08%	180,640
Jan 29, 2026	13.20	13.25	13.19	13.25	12.87	0.15%	242,772
Jan 28, 2026	13.18	13.23	13.18	13.23	12.85	0.15%	203,631
Jan 27, 2026	13.23	13.25	13.16	13.21	12.84	-0.15%	326,835
Jan 26, 2026	13.22	13.23	13.16	13.23	12.85	0.46%	189,691
Jan 23, 2026	13.23	13.25	13.17	13.17	12.80	-0.23%	324,886
Jan 22, 2026	13.23	13.26	13.19	13.20	12.83	-0.15%	321,047
Jan 21, 2026	13.18	13.25	13.15	13.22	12.84	0.76%	335,685
Jan 20, 2026	13.12	13.17	13.10	13.12	12.75	-1.20%	412,943
Jan 16, 2026	13.37	13.37	13.28	13.28	12.78	-0.52%	338,278
Jan 15, 2026	13.30	13.37	13.28	13.35	12.85	0.53%	426,082
Jan 14, 2026	13.30	13.31	13.27	13.28	12.78	-0.15%	186,764
Jan 13, 2026	13.29	13.31	13.27	13.30	12.80	0.08%	200,159
Jan 12, 2026	13.22	13.31	13.20	13.29	12.79	0.61%	287,388
Jan 9, 2026	13.21	13.24	13.18	13.21	12.72	0.08%	410,235
Jan 8, 2026	13.19	13.22	13.13	13.20	12.71	0.30%	327,661
Jan 7, 2026	13.20	13.20	13.14	13.16	12.67	-0.15%	260,713
Jan 6, 2026	13.21	13.22	13.14	13.18	12.69	0.08%	354,140
Jan 5, 2026	13.18	13.23	13.07	13.17	12.68	0.46%	513,574
Jan 2, 2026	13.11	13.13	13.07	13.11	12.62	0.38%	416,137
Dec 31, 2025	13.14	13.18	13.06	13.06	12.57	-0.61%	785,665
Dec 30, 2025	13.12	13.21	13.10	13.14	12.65	0.08%	644,843
Dec 29, 2025	13.14	13.22	13.12	13.13	12.64	-0.38%	393,377
Dec 26, 2025	13.14	13.22	13.14	13.18	12.69	0.30%	274,697
Dec 24, 2025	13.06	13.15	13.06	13.14	12.65	0.61%	196,500
Dec 23, 2025	13.04	13.15	13.04	13.06	12.57	-0.08%	378,770
Dec 22, 2025	13.08	13.10	13.03	13.07	12.58	-0.61%	442,865
Dec 19, 2025	13.15	13.19	13.15	13.15	12.54	-0.38%	306,586
Dec 18, 2025	13.20	13.26	13.16	13.20	12.59	0.23%	311,046
Dec 17, 2025	13.20	13.20	13.15	13.17	12.56	0.23%	263,997
Dec 16, 2025	13.18	13.22	13.14	13.14	12.53	-0.15%	270,879
Dec 15, 2025	13.13	13.19	13.13	13.16	12.55	-0.15%	296,558
Dec 12, 2025	13.19	13.20	13.13	13.18	12.57	-0.08%	331,044
Dec 11, 2025	13.19	13.20	13.17	13.19	12.58	-	208,182
Dec 10, 2025	13.12	13.20	13.10	13.19	12.58	0.15%	392,502
Dec 9, 2025	13.21	13.21	13.17	13.17	12.56	0.08%	269,873
Dec 8, 2025	13.22	13.23	13.12	13.16	12.55	-0.53%	559,933
Dec 5, 2025	13.25	13.28	13.23	13.23	12.61	-0.08%	159,186
Dec 4, 2025	13.24	13.28	13.23	13.24	12.62	-	223,255
Dec 3, 2025	13.24	13.28	13.20	13.24	12.62	0.30%	240,053