BITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.01	10.01	9.94	10.00	10.00	-0.20%	160
Jun 11, 2026	10.02	10.02	10.02	10.02	10.02	2.70%	237
Jun 10, 2026	9.80	9.80	9.70	9.76	9.76	-0.13%	1,347
Jun 9, 2026	9.73	9.77	9.60	9.77	9.77	-1.92%	903
Jun 8, 2026	10.08	10.08	9.95	9.96	9.96	4.87%	7,117
Jun 5, 2026	9.92	9.92	9.39	9.50	9.50	-5.20%	2,981
Jun 4, 2026	10.02	10.11	9.97	10.06	10.02	-2.63%	7,381
Jun 3, 2026	10.60	10.60	10.33	10.33	10.29	-2.66%	1,970
Jun 2, 2026	10.86	10.87	10.61	10.61	10.57	-6.08%	1,946
Jun 1, 2026	11.31	11.31	11.30	11.30	11.26	-2.87%	1,407
May 29, 2026	11.52	11.63	11.52	11.63	11.59	0.21%	1,221
May 28, 2026	11.58	11.66	11.58	11.65	11.56	-2.13%	3,213
May 27, 2026	11.91	11.91	11.88	11.90	11.82	-1.26%	1,470
May 26, 2026	12.22	12.30	12.03	12.06	11.97	-0.12%	1,757
May 22, 2026	12.32	12.32	12.07	12.07	11.98	-2.43%	2,644
May 21, 2026	12.28	12.44	12.25	12.41	12.28	0.16%	2,191
May 20, 2026	12.29	12.39	12.27	12.39	12.26	1.23%	3,743
May 19, 2026	12.26	12.36	12.07	12.24	12.11	-1.05%	3,054
May 18, 2026	12.34	12.38	12.33	12.37	12.24	0.49%	19,551
May 15, 2026	12.29	12.33	12.29	12.31	12.18	-3.22%	797
May 14, 2026	12.78	12.88	12.76	12.76	12.59	2.27%	1,803
May 13, 2026	12.40	12.48	12.40	12.48	12.31	-1.58%	385
May 12, 2026	12.66	12.68	12.53	12.68	12.50	-1.88%	1,320
May 11, 2026	12.75	12.94	12.71	12.92	12.74	2.49%	6,750
May 8, 2026	12.58	12.61	12.52	12.61	12.43	0.24%	10,648
May 7, 2026	12.67	12.69	12.56	12.62	12.40	-1.98%	1,492
May 6, 2026	12.85	12.87	12.83	12.87	12.65	-0.24%	2,827
May 5, 2026	12.88	12.93	12.86	12.90	12.68	2.09%	10,702
May 4, 2026	12.41	12.74	12.41	12.64	12.42	2.11%	17,589
May 1, 2026	12.32	12.49	12.32	12.38	12.17	3.04%	4,962
Apr 30, 2026	12.00	12.09	12.00	12.05	11.81	1.15%	2,245
Apr 29, 2026	12.09	12.10	11.86	11.91	11.67	-1.06%	2,980
Apr 28, 2026	12.00	12.04	12.00	12.04	11.80	-0.84%	1,940
Apr 27, 2026	12.27	12.37	12.09	12.14	11.90	-1.09%	4,044
Apr 24, 2026	12.28	12.30	12.24	12.28	12.03	-0.07%	2,364
Apr 23, 2026	12.31	12.42	12.28	12.33	12.04	-1.46%	3,271
Apr 22, 2026	12.52	12.52	12.49	12.51	12.22	5.33%	3,805
Apr 21, 2026	12.02	12.05	11.88	11.88	11.60	-1.70%	2,465
Apr 20, 2026	12.18	12.18	11.92	12.08	11.80	-1.76%	4,575
Apr 17, 2026	12.02	12.41	12.02	12.30	12.01	2.98%	10,160
Apr 16, 2026	11.90	11.98	11.74	11.98	11.66	0.27%	2,939
Apr 15, 2026	11.82	11.96	11.72	11.95	11.63	0.65%	36,268
Apr 14, 2026	12.09	12.13	11.87	11.87	11.56	0.30%	2,143
Apr 13, 2026	11.52	11.84	11.52	11.84	11.52	0.30%	3,002
Apr 10, 2026	11.75	11.80	11.75	11.80	11.49	1.49%	2,755
Apr 9, 2026	11.56	11.67	11.56	11.67	11.32	1.25%	387
Apr 8, 2026	11.58	11.59	11.51	11.52	11.18	3.29%	4,833
Apr 7, 2026	11.02	11.16	11.02	11.16	10.82	-0.97%	976
Apr 6, 2026	11.25	11.27	11.24	11.27	10.93	4.02%	706
Apr 2, 2026	10.80	10.83	10.78	10.83	10.51	-1.68%	1,356