BITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.35	11.43	11.35	11.43	11.43	-0.44%	868
Mar 19, 2026	11.35	11.48	11.30	11.48	11.44	-1.20%	2,029
Mar 18, 2026	11.82	11.82	11.62	11.62	11.58	-4.79%	2,724
Mar 17, 2026	12.08	12.23	12.08	12.20	12.16	0.73%	13,748
Mar 16, 2026	12.18	12.18	12.01	12.12	12.07	3.91%	1,957
Mar 13, 2026	12.02	12.02	11.66	11.66	11.62	0.66%	427
Mar 12, 2026	11.54	11.58	11.45	11.58	11.50	-0.09%	2,961
Mar 11, 2026	11.59	11.61	11.58	11.59	11.51	0.55%	2,886
Mar 10, 2026	11.70	11.73	11.51	11.53	11.45	1.86%	4,949
Mar 9, 2026	11.41	11.41	11.30	11.32	11.24	0.80%	2,244
Mar 6, 2026	11.29	11.30	11.23	11.23	11.15	-4.36%	12,418
Mar 5, 2026	11.68	11.75	11.67	11.74	11.62	-3.03%	10,351
Mar 4, 2026	11.82	12.16	11.45	12.11	11.98	7.99%	222,686
Mar 3, 2026	11.02	11.27	11.02	11.21	11.10	-1.29%	6,644
Mar 2, 2026	11.22	11.53	11.22	11.36	11.24	6.07%	3,599
Feb 27, 2026	10.82	10.82	10.70	10.71	10.60	-3.74%	3,596
Feb 26, 2026	11.27	11.27	11.03	11.13	10.97	-4.53%	10,028
Feb 25, 2026	11.24	11.68	11.24	11.65	11.49	8.61%	3,839
Feb 24, 2026	10.71	10.82	10.71	10.73	10.58	-0.62%	2,991
Feb 23, 2026	11.07	11.07	10.80	10.80	10.65	-5.21%	2,169
Feb 20, 2026	11.30	11.39	11.30	11.39	11.23	0.47%	568
Feb 19, 2026	11.15	11.34	11.14	11.34	11.14	1.68%	1,218
Feb 18, 2026	11.31	11.38	11.14	11.15	10.96	-2.28%	2,488
Feb 17, 2026	11.54	11.54	11.29	11.41	11.21	-1.80%	12,835
Feb 13, 2026	11.41	11.77	11.41	11.62	11.42	5.05%	2,010
Feb 12, 2026	11.50	11.50	11.06	11.06	10.82	-3.74%	2,374
Feb 11, 2026	11.62	11.62	11.18	11.49	11.24	-2.00%	5,405
Feb 10, 2026	11.67	11.94	11.66	11.73	11.47	-3.26%	5,749
Feb 9, 2026	11.79	12.14	11.79	12.12	11.86	0.77%	4,319
Feb 6, 2026	11.52	12.12	11.52	12.03	11.76	10.50%	3,825
Feb 5, 2026	12.11	12.18	10.72	10.88	10.60	-13.58%	12,216
Feb 4, 2026	13.02	13.02	12.42	12.59	12.26	-4.35%	5,516
Feb 3, 2026	13.63	13.63	12.54	13.17	12.82	-1.89%	5,902
Feb 2, 2026	13.55	13.68	13.42	13.42	13.07	-7.26%	8,315
Jan 30, 2026	14.46	14.50	14.27	14.47	14.09	-0.69%	11,117
Jan 29, 2026	15.28	15.28	14.47	14.57	14.13	-6.12%	12,486
Jan 28, 2026	15.50	15.59	15.48	15.52	15.05	-0.77%	3,742
Jan 27, 2026	15.37	15.64	15.24	15.64	15.17	2.29%	7,458
Jan 26, 2026	15.31	15.50	15.24	15.29	14.83	-2.28%	6,574
Jan 23, 2026	15.62	15.88	15.48	15.65	15.17	-0.34%	4,167
Jan 22, 2026	15.73	15.73	15.60	15.70	15.17	-0.38%	1,647
Jan 21, 2026	15.71	15.80	15.27	15.76	15.22	0.25%	11,845
Jan 20, 2026	16.02	16.02	15.66	15.72	15.19	-7.45%	10,233
Jan 16, 2026	16.99	16.99	16.81	16.99	16.41	-0.08%	4,086
Jan 15, 2026	16.79	17.00	16.79	17.00	16.36	-2.02%	702
Jan 14, 2026	17.06	17.36	16.65	17.35	16.70	3.05%	3,238
Jan 13, 2026	16.54	16.84	16.51	16.84	16.21	2.98%	2,826
Jan 12, 2026	16.03	16.40	16.03	16.35	15.74	1.87%	6,287
Jan 9, 2026	16.14	16.29	16.04	16.05	15.45	-1.17%	2,656
Jan 8, 2026	15.98	16.31	15.98	16.24	15.57	-0.06%	2,900