BITK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.32	12.32	12.07	12.07	12.07	-2.74%	2,644
May 21, 2026	12.28	12.44	12.25	12.41	12.41	0.16%	2,191
May 20, 2026	12.29	12.39	12.27	12.39	12.39	1.23%	3,743
May 19, 2026	12.26	12.36	12.07	12.24	12.24	-1.05%	3,054
May 18, 2026	12.34	12.38	12.33	12.37	12.37	0.49%	19,551
May 15, 2026	12.29	12.33	12.29	12.31	12.31	-3.22%	797
May 14, 2026	12.78	12.88	12.76	12.76	12.72	2.27%	1,803
May 13, 2026	12.40	12.48	12.40	12.48	12.44	-1.58%	385
May 12, 2026	12.66	12.68	12.53	12.68	12.64	-1.88%	1,320
May 11, 2026	12.75	12.94	12.71	12.92	12.88	2.49%	6,750
May 8, 2026	12.58	12.61	12.52	12.61	12.57	0.24%	10,648
May 7, 2026	12.67	12.69	12.56	12.62	12.54	-1.98%	1,492
May 6, 2026	12.85	12.87	12.83	12.87	12.79	-0.24%	2,827
May 5, 2026	12.88	12.93	12.86	12.90	12.82	2.09%	10,702
May 4, 2026	12.41	12.74	12.41	12.64	12.56	2.11%	17,589
May 1, 2026	12.32	12.49	12.32	12.38	12.30	3.04%	4,962
Apr 30, 2026	12.00	12.09	12.00	12.05	11.93	1.15%	2,245
Apr 29, 2026	12.09	12.10	11.86	11.91	11.80	-1.06%	2,980
Apr 28, 2026	12.00	12.04	12.00	12.04	11.92	-0.84%	1,940
Apr 27, 2026	12.27	12.37	12.09	12.14	12.03	-1.09%	4,044
Apr 24, 2026	12.28	12.30	12.24	12.28	12.16	-0.07%	2,364
Apr 23, 2026	12.31	12.42	12.28	12.33	12.17	-1.46%	3,271
Apr 22, 2026	12.52	12.52	12.49	12.51	12.35	5.33%	3,805
Apr 21, 2026	12.02	12.05	11.88	11.88	11.72	-1.70%	2,465
Apr 20, 2026	12.18	12.18	11.92	12.08	11.93	-1.76%	4,575
Apr 17, 2026	12.02	12.41	12.02	12.30	12.14	2.98%	10,160
Apr 16, 2026	11.90	11.98	11.74	11.98	11.79	0.27%	2,939
Apr 15, 2026	11.82	11.96	11.72	11.95	11.76	0.65%	36,268
Apr 14, 2026	12.09	12.13	11.87	11.87	11.68	0.30%	2,143
Apr 13, 2026	11.52	11.84	11.52	11.84	11.64	0.30%	3,002
Apr 10, 2026	11.75	11.80	11.75	11.80	11.61	1.49%	2,755
Apr 9, 2026	11.56	11.67	11.56	11.67	11.44	1.25%	387
Apr 8, 2026	11.58	11.59	11.51	11.52	11.30	3.29%	4,833
Apr 7, 2026	11.02	11.16	11.02	11.16	10.94	-0.97%	976
Apr 6, 2026	11.25	11.27	11.24	11.27	11.05	4.02%	706
Apr 2, 2026	10.80	10.83	10.78	10.83	10.62	-1.68%	1,356
Apr 1, 2026	11.08	11.15	11.05	11.06	10.80	0.46%	1,743
Mar 31, 2026	10.73	11.00	10.73	11.00	10.75	2.08%	2,165
Mar 30, 2026	10.97	10.99	10.78	10.78	10.53	0.72%	4,252
Mar 27, 2026	10.68	10.78	10.65	10.70	10.46	-3.79%	1,251
Mar 26, 2026	11.13	11.17	11.13	11.17	10.87	-3.24%	884
Mar 25, 2026	11.74	11.75	11.54	11.54	11.23	2.16%	3,856
Mar 24, 2026	11.41	11.41	11.26	11.30	11.00	-2.17%	2,230
Mar 23, 2026	11.62	11.69	11.53	11.55	11.24	1.01%	23,235
Mar 20, 2026	11.35	11.43	11.35	11.43	11.13	-0.09%	868
Mar 19, 2026	11.35	11.48	11.30	11.48	11.14	-1.20%	2,029
Mar 18, 2026	11.82	11.82	11.62	11.62	11.27	-4.78%	2,724
Mar 17, 2026	12.08	12.23	12.08	12.20	11.84	0.73%	13,748
Mar 16, 2026	12.18	12.18	12.01	12.12	11.75	3.91%	1,957
Mar 13, 2026	12.02	12.02	11.66	11.66	11.31	1.01%	427