BITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.35	11.35	10.69	10.72	10.72	-3.65%	987
Feb 26, 2026	11.27	11.27	11.03	11.13	11.13	-4.53%	10,028
Feb 25, 2026	11.24	11.68	11.24	11.65	11.65	8.61%	3,839
Feb 24, 2026	10.71	10.82	10.71	10.73	10.73	-0.62%	2,991
Feb 23, 2026	11.07	11.07	10.80	10.80	10.80	-5.21%	2,169
Feb 20, 2026	11.30	11.39	11.30	11.39	11.39	0.47%	568
Feb 19, 2026	11.15	11.34	11.14	11.34	11.30	1.68%	1,218
Feb 18, 2026	11.31	11.38	11.14	11.15	11.11	-2.28%	2,488
Feb 17, 2026	11.54	11.54	11.29	11.41	11.37	-1.80%	12,835
Feb 13, 2026	11.41	11.77	11.41	11.62	11.58	5.05%	2,010
Feb 12, 2026	11.50	11.50	11.06	11.06	10.97	-3.74%	2,374
Feb 11, 2026	11.62	11.62	11.18	11.49	11.40	-2.00%	5,405
Feb 10, 2026	11.67	11.94	11.66	11.73	11.63	-3.26%	5,749
Feb 9, 2026	11.79	12.14	11.79	12.12	12.02	0.77%	4,319
Feb 6, 2026	11.52	12.12	11.52	12.03	11.93	10.50%	3,825
Feb 5, 2026	12.11	12.18	10.72	10.88	10.75	-13.58%	12,216
Feb 4, 2026	13.02	13.02	12.42	12.59	12.44	-4.35%	5,516
Feb 3, 2026	13.63	13.63	12.54	13.17	13.00	-1.89%	5,902
Feb 2, 2026	13.55	13.68	13.42	13.42	13.25	-7.26%	8,315
Jan 30, 2026	14.46	14.50	14.27	14.47	14.29	-0.69%	11,117
Jan 29, 2026	15.28	15.28	14.47	14.57	14.33	-6.12%	12,486
Jan 28, 2026	15.50	15.59	15.48	15.52	15.26	-0.77%	3,742
Jan 27, 2026	15.37	15.64	15.24	15.64	15.38	2.29%	7,458
Jan 26, 2026	15.31	15.50	15.24	15.29	15.04	-2.28%	6,574
Jan 23, 2026	15.62	15.88	15.48	15.65	15.38	-0.34%	4,167
Jan 22, 2026	15.73	15.73	15.60	15.70	15.38	-0.38%	1,647
Jan 21, 2026	15.71	15.80	15.27	15.76	15.44	0.25%	11,845
Jan 20, 2026	16.02	16.02	15.66	15.72	15.40	-7.45%	10,233
Jan 16, 2026	16.99	16.99	16.81	16.99	16.64	-0.08%	4,086
Jan 15, 2026	16.79	17.00	16.79	17.00	16.59	-2.02%	702
Jan 14, 2026	17.06	17.36	16.65	17.35	16.94	3.05%	3,238
Jan 13, 2026	16.54	16.84	16.51	16.84	16.44	2.98%	2,826
Jan 12, 2026	16.03	16.40	16.03	16.35	15.96	1.87%	6,287
Jan 9, 2026	16.14	16.29	16.04	16.05	15.67	-1.17%	2,656
Jan 8, 2026	15.98	16.31	15.98	16.24	15.79	-0.06%	2,900
Jan 7, 2026	16.32	16.50	16.24	16.25	15.80	-1.76%	14,353
Jan 6, 2026	16.84	16.92	16.33	16.54	16.09	-1.72%	16,139
Jan 5, 2026	16.54	16.88	16.54	16.83	16.37	5.01%	5,831
Jan 2, 2026	15.93	16.21	15.91	16.03	15.59	2.21%	8,202
Dec 31, 2025	15.90	15.90	15.64	15.68	15.19	-0.37%	22,709
Dec 30, 2025	15.74	16.01	15.73	15.74	15.25	0.94%	9,830
Dec 29, 2025	15.72	15.72	15.59	15.59	15.11	-0.94%	3,432
Dec 26, 2025	15.97	15.97	15.57	15.74	15.25	-0.19%	4,249
Dec 24, 2025	15.77	15.77	15.77	15.77	15.20	-0.28%	444
Dec 23, 2025	15.76	15.81	15.74	15.81	15.24	-0.81%	3,495
Dec 22, 2025	16.12	16.26	15.85	15.94	15.37	0.69%	24,282
Dec 19, 2025	15.77	15.94	15.70	15.83	15.26	2.60%	5,310
Dec 18, 2025	16.18	16.25	15.39	15.43	14.78	-2.16%	51,711
Dec 17, 2025	16.03	16.55	15.74	15.77	15.11	-2.13%	2,146
Dec 16, 2025	15.98	16.15	15.98	16.12	15.43	2.19%	6,769