BITQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.40	19.40	18.47	18.69	18.69	-5.13%	174,558
Mar 26, 2026	20.32	20.55	19.59	19.70	19.70	-5.11%	106,116
Mar 25, 2026	21.07	21.28	20.49	20.76	20.76	1.67%	109,528
Mar 24, 2026	20.85	21.12	20.08	20.42	20.42	-2.81%	106,287
Mar 23, 2026	20.56	21.42	20.56	21.01	21.01	3.09%	136,934
Mar 20, 2026	20.75	20.94	19.96	20.38	20.38	-2.35%	263,589
Mar 19, 2026	20.41	21.01	20.06	20.87	20.87	-0.38%	122,554
Mar 18, 2026	21.40	21.53	20.95	20.95	20.95	-3.32%	78,788
Mar 17, 2026	21.25	21.89	21.18	21.67	21.67	0.93%	86,180
Mar 16, 2026	21.24	21.59	21.04	21.47	21.47	4.99%	68,335
Mar 13, 2026	20.90	21.20	20.29	20.45	20.45	1.54%	84,664
Mar 12, 2026	20.21	20.30	19.82	20.14	20.14	-1.95%	208,278
Mar 11, 2026	20.47	20.98	20.24	20.54	20.54	0.59%	136,387
Mar 10, 2026	20.39	20.80	20.15	20.42	20.42	1.54%	106,211
Mar 9, 2026	19.34	20.27	19.25	20.11	20.11	3.87%	222,139
Mar 6, 2026	20.00	20.07	19.35	19.36	19.36	-6.11%	123,647
Mar 5, 2026	20.91	21.20	20.11	20.62	20.62	-2.74%	127,476
Mar 4, 2026	20.45	21.32	20.45	21.20	21.20	7.56%	193,649
Mar 3, 2026	19.69	20.20	19.16	19.71	19.71	-3.62%	139,359
Mar 2, 2026	19.22	20.66	19.22	20.45	20.45	4.02%	127,968
Feb 27, 2026	19.98	20.09	19.33	19.66	19.66	-4.24%	92,111
Feb 26, 2026	20.49	20.83	20.01	20.53	20.53	0.20%	142,486
Feb 25, 2026	20.28	20.86	20.17	20.49	20.49	4.49%	158,943
Feb 24, 2026	18.54	19.71	18.47	19.61	19.61	4.59%	132,057
Feb 23, 2026	18.66	18.93	18.50	18.75	18.75	-1.26%	124,880
Feb 20, 2026	19.17	19.75	18.85	18.99	18.99	-1.56%	227,507
Feb 19, 2026	18.85	19.32	18.57	19.29	19.29	0.73%	146,147
Feb 18, 2026	19.06	19.70	18.90	19.15	19.15	0.10%	81,294
Feb 17, 2026	19.13	19.49	18.69	19.13	19.13	-1.75%	112,115
Feb 13, 2026	18.93	19.85	18.53	19.47	19.47	4.79%	272,988
Feb 12, 2026	19.35	19.43	18.37	18.58	18.58	-3.78%	340,699
Feb 11, 2026	19.94	19.94	18.82	19.31	19.31	-2.62%	97,964
Feb 10, 2026	19.86	20.45	19.79	19.83	19.83	-1.98%	112,920
Feb 9, 2026	18.94	20.29	18.91	20.23	20.23	5.42%	152,360
Feb 6, 2026	17.77	19.29	17.73	19.19	19.19	14.64%	397,449
Feb 5, 2026	18.16	18.61	16.65	16.74	16.74	-11.89%	859,794
Feb 4, 2026	20.00	20.00	18.22	19.00	19.00	-6.45%	993,936
Feb 3, 2026	20.81	20.96	19.44	20.31	20.31	-1.46%	1,257,231
Feb 2, 2026	20.54	21.12	20.32	20.61	20.61	-2.69%	742,831
Jan 30, 2026	22.02	22.05	20.89	21.18	21.18	-5.06%	195,385
Jan 29, 2026	23.12	23.15	21.70	22.31	22.31	-5.23%	427,702
Jan 28, 2026	23.72	23.85	23.10	23.54	23.54	0.04%	163,905
Jan 27, 2026	22.67	23.54	22.38	23.53	23.53	4.81%	113,052
Jan 26, 2026	22.77	22.99	22.39	22.45	22.45	-2.73%	338,656
Jan 23, 2026	22.51	23.56	21.92	23.08	23.08	2.53%	227,079
Jan 22, 2026	23.08	23.21	22.44	22.51	22.51	-1.83%	310,543
Jan 21, 2026	23.10	23.69	22.02	22.93	22.93	-0.30%	400,420
Jan 20, 2026	23.03	23.59	22.74	23.00	23.00	-5.12%	1,782,798
Jan 16, 2026	23.51	24.32	23.20	24.24	24.24	4.12%	137,967
Jan 15, 2026	23.90	23.92	23.22	23.28	23.28	-2.55%	131,864