BITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.32	12.49	12.32	12.38	12.38	2.70%	4,962
Apr 30, 2026	12.00	12.09	12.00	12.05	12.05	1.15%	2,245
Apr 29, 2026	12.09	12.10	11.86	11.91	11.91	-1.05%	2,980
Apr 28, 2026	12.00	12.04	12.00	12.04	12.04	-0.85%	1,940
Apr 27, 2026	12.27	12.37	12.09	12.14	12.14	-1.08%	4,044
Apr 24, 2026	12.28	12.30	12.24	12.28	12.28	-0.40%	2,364
Apr 23, 2026	12.31	12.42	12.28	12.33	12.29	-1.46%	3,271
Apr 22, 2026	12.52	12.52	12.49	12.51	12.47	5.33%	3,805
Apr 21, 2026	12.02	12.05	11.88	11.88	11.84	-1.70%	2,465
Apr 20, 2026	12.18	12.18	11.92	12.08	12.04	-1.76%	4,575
Apr 17, 2026	12.02	12.41	12.02	12.30	12.26	2.64%	10,160
Apr 16, 2026	11.90	11.98	11.74	11.98	11.90	0.27%	2,939
Apr 15, 2026	11.82	11.96	11.72	11.95	11.87	0.66%	36,268
Apr 14, 2026	12.09	12.13	11.87	11.87	11.79	0.30%	2,143
Apr 13, 2026	11.52	11.84	11.52	11.84	11.76	0.30%	3,002
Apr 10, 2026	11.75	11.80	11.75	11.80	11.72	1.14%	2,755
Apr 9, 2026	11.56	11.67	11.56	11.67	11.55	1.25%	387
Apr 8, 2026	11.58	11.59	11.51	11.52	11.41	3.29%	4,833
Apr 7, 2026	11.02	11.16	11.02	11.16	11.04	-0.97%	976
Apr 6, 2026	11.25	11.27	11.24	11.27	11.15	4.03%	706
Apr 2, 2026	10.80	10.83	10.78	10.83	10.72	-2.04%	1,356
Apr 1, 2026	11.08	11.15	11.05	11.06	10.91	0.46%	1,743
Mar 31, 2026	10.73	11.00	10.73	11.00	10.86	2.08%	2,165
Mar 30, 2026	10.97	10.99	10.78	10.78	10.63	0.72%	4,252
Mar 27, 2026	10.68	10.78	10.65	10.70	10.56	-4.14%	1,251
Mar 26, 2026	11.13	11.17	11.13	11.17	10.97	-3.24%	884
Mar 25, 2026	11.74	11.75	11.54	11.54	11.34	2.16%	3,856
Mar 24, 2026	11.41	11.41	11.26	11.30	11.10	-2.17%	2,230
Mar 23, 2026	11.62	11.69	11.53	11.55	11.35	1.01%	23,235
Mar 20, 2026	11.35	11.43	11.35	11.43	11.23	-0.44%	868
Mar 19, 2026	11.35	11.48	11.30	11.48	11.24	-1.20%	2,029
Mar 18, 2026	11.82	11.82	11.62	11.62	11.38	-4.79%	2,724
Mar 17, 2026	12.08	12.23	12.08	12.20	11.95	0.73%	13,748
Mar 16, 2026	12.18	12.18	12.01	12.12	11.87	3.91%	1,957
Mar 13, 2026	12.02	12.02	11.66	11.66	11.42	0.66%	427
Mar 12, 2026	11.54	11.58	11.45	11.58	11.31	-0.09%	2,961
Mar 11, 2026	11.59	11.61	11.58	11.59	11.32	0.55%	2,886
Mar 10, 2026	11.70	11.73	11.51	11.53	11.25	1.86%	4,949
Mar 9, 2026	11.41	11.41	11.30	11.32	11.05	0.80%	2,244
Mar 6, 2026	11.29	11.30	11.23	11.23	10.96	-4.36%	12,418
Mar 5, 2026	11.68	11.75	11.67	11.74	11.42	-3.03%	10,351
Mar 4, 2026	11.82	12.16	11.45	12.11	11.78	7.99%	222,686
Mar 3, 2026	11.02	11.27	11.02	11.21	10.91	-1.29%	6,644
Mar 2, 2026	11.22	11.53	11.22	11.36	11.05	6.07%	3,599
Feb 27, 2026	10.82	10.82	10.70	10.71	10.42	-3.74%	3,596
Feb 26, 2026	11.27	11.27	11.03	11.13	10.78	-4.53%	10,028
Feb 25, 2026	11.24	11.68	11.24	11.65	11.30	8.61%	3,839
Feb 24, 2026	10.71	10.82	10.71	10.73	10.40	-0.62%	2,991
Feb 23, 2026	11.07	11.07	10.80	10.80	10.46	-5.21%	2,169
Feb 20, 2026	11.30	11.39	11.30	11.39	11.04	0.47%	568