BITQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	16.82	16.98	16.38	16.54	16.54	0.36%	187,798
Oct 28, 2024	15.84	16.58	15.79	16.48	16.48	8.14%	145,065
Oct 25, 2024	15.65	15.84	15.15	15.24	15.24	-2.62%	52,518
Oct 24, 2024	15.42	15.88	15.18	15.65	15.65	3.30%	66,280
Oct 23, 2024	15.43	15.53	14.70	15.15	15.15	-4.11%	66,721
Oct 22, 2024	15.46	15.82	15.35	15.80	15.80	0.64%	57,144
Oct 21, 2024	15.33	15.75	14.90	15.70	15.70	1.49%	134,182
Oct 18, 2024	14.84	15.55	14.84	15.47	15.47	6.40%	115,388
Oct 17, 2024	14.77	14.83	14.43	14.54	14.54	-1.96%	41,870
Oct 16, 2024	14.37	14.83	14.12	14.83	14.83	4.73%	97,483
Oct 15, 2024	14.25	14.65	13.85	14.16	14.16	-0.42%	77,171
Oct 14, 2024	14.03	14.49	13.83	14.22	14.22	4.25%	140,774
Oct 11, 2024	12.92	13.66	12.92	13.64	13.64	7.32%	138,882
Oct 10, 2024	12.95	12.95	12.60	12.71	12.71	-1.70%	23,462
Oct 9, 2024	13.14	13.26	12.85	12.93	12.93	-1.52%	45,433
Oct 8, 2024	13.04	13.30	12.98	13.13	13.13	-	28,981
Oct 7, 2024	13.31	13.60	13.00	13.13	13.13	-1.35%	119,661
Oct 4, 2024	13.13	13.33	12.90	13.31	13.31	3.02%	52,380
Oct 3, 2024	12.78	12.94	12.55	12.92	12.92	0.54%	42,970
Oct 2, 2024	12.56	13.01	12.46	12.85	12.85	1.02%	46,051
Oct 1, 2024	13.32	13.32	12.48	12.72	12.72	-4.58%	53,336
Sep 30, 2024	13.47	13.59	13.30	13.33	13.33	-4.44%	42,285
Sep 27, 2024	14.00	14.12	13.78	13.95	13.95	0.87%	43,695
Sep 26, 2024	13.48	13.94	13.35	13.83	13.83	5.25%	80,167
Sep 25, 2024	13.19	13.44	13.13	13.14	13.14	-0.90%	42,789
Sep 24, 2024	12.80	13.26	12.62	13.26	13.26	4.08%	62,587
Sep 23, 2024	12.46	12.83	12.46	12.74	12.74	3.24%	37,523
Sep 20, 2024	12.36	12.46	12.17	12.34	12.34	-0.72%	35,370
Sep 19, 2024	12.80	12.80	12.39	12.43	12.43	1.89%	32,908
Sep 18, 2024	12.21	12.74	12.15	12.20	12.20	-0.16%	40,035
Sep 17, 2024	12.30	12.57	12.15	12.22	12.22	0.99%	47,879
Sep 16, 2024	12.05	12.17	11.82	12.10	12.10	-2.10%	29,903
Sep 13, 2024	12.10	12.50	12.08	12.36	12.36	2.32%	53,231
Sep 12, 2024	11.95	12.19	11.78	12.08	12.08	1.34%	39,333
Sep 11, 2024	11.72	12.00	11.43	11.92	11.92	-0.17%	59,835
Sep 10, 2024	11.55	11.99	11.41	11.94	11.94	2.75%	31,533
Sep 9, 2024	11.11	11.62	11.11	11.62	11.62	6.70%	62,476
Sep 6, 2024	11.56	11.62	10.83	10.89	10.89	-5.14%	124,780
Sep 5, 2024	11.36	11.66	11.33	11.48	11.48	0.97%	61,064
Sep 4, 2024	11.24	11.58	11.11	11.37	11.37	-0.61%	91,535
Sep 3, 2024	12.17	12.19	11.37	11.44	11.44	-6.69%	101,772
Aug 30, 2024	12.52	12.54	12.13	12.26	12.26	-1.13%	47,263
Aug 29, 2024	12.69	12.91	12.29	12.40	12.40	0.39%	50,211
Aug 28, 2024	12.76	12.76	12.22	12.35	12.35	-3.58%	45,527
Aug 27, 2024	13.03	13.03	12.63	12.81	12.81	-3.10%	99,611
Aug 26, 2024	13.39	13.39	13.10	13.22	13.22	-1.42%	91,688
Aug 23, 2024	12.87	13.42	12.74	13.41	13.41	5.01%	119,458
Aug 22, 2024	13.05	13.05	12.67	12.77	12.77	-2.15%	65,695
Aug 21, 2024	12.69	13.09	12.68	13.05	13.05	3.08%	68,779
Aug 20, 2024	12.96	12.99	12.45	12.66	12.66	0.08%	155,687
Aug 19, 2024	12.38	12.65	12.31	12.65	12.65	2.18%	116,192
Aug 16, 2024	12.06	12.42	12.03	12.38	12.38	3.69%	70,087
Aug 15, 2024	11.90	12.30	11.88	11.94	11.94	1.88%	251,464
Aug 14, 2024	12.00	12.08	11.63	11.72	11.72	-0.59%	44,265
Aug 13, 2024	11.81	12.02	11.67	11.79	11.79	-	53,601
Aug 12, 2024	11.94	12.02	11.59	11.79	11.79	-2.56%	47,223
Aug 9, 2024	12.26	12.26	11.89	12.10	12.10	-1.31%	39,866
Aug 8, 2024	11.57	12.32	11.50	12.26	12.26	8.21%	134,280
Aug 7, 2024	12.15	12.37	11.25	11.33	11.33	-4.87%	91,889
Aug 6, 2024	11.81	12.11	11.29	11.91	11.91	4.11%	91,157
Aug 5, 2024	11.02	11.61	10.03	11.44	11.44	-6.54%	202,776
Aug 2, 2024	12.85	12.99	12.16	12.24	12.24	-5.92%	92,642
Aug 1, 2024	13.75	13.91	12.87	13.01	13.01	-5.52%	82,230
Jul 31, 2024	13.75	14.21	13.75	13.77	13.77	2.61%	58,103
Jul 30, 2024	13.93	13.99	13.39	13.42	13.42	-3.10%	109,119
Jul 29, 2024	14.84	15.00	13.85	13.85	13.85	-3.75%	150,363
Jul 26, 2024	14.48	14.73	14.12	14.39	14.39	3.82%	52,863
Jul 25, 2024	14.31	14.33	13.58	13.86	13.86	-4.15%	112,343
Jul 24, 2024	15.09	15.31	14.41	14.46	14.46	-4.87%	80,573
Jul 23, 2024	15.64	15.83	15.12	15.20	15.20	-3.86%	185,792
Jul 22, 2024	15.83	15.99	15.17	15.81	15.81	1.61%	127,212
Jul 19, 2024	14.75	15.63	14.64	15.56	15.56	6.28%	201,048
Jul 18, 2024	15.87	15.89	14.57	14.64	14.64	-6.57%	111,205
Jul 17, 2024	15.99	16.58	15.38	15.67	15.67	-3.51%	92,270
Jul 16, 2024	15.58	16.29	15.34	16.24	16.24	4.77%	192,443
Jul 15, 2024	14.68	15.60	14.59	15.50	15.50	10.48%	188,107
Jul 12, 2024	13.47	14.14	13.34	14.03	14.03	5.33%	94,628
Jul 11, 2024	13.76	14.00	13.26	13.32	13.32	-1.26%	40,483
Jul 10, 2024	13.78	13.78	13.42	13.49	13.49	-0.15%	49,620
Jul 9, 2024	14.12	14.16	13.47	13.51	13.51	-3.57%	64,591
Jul 8, 2024	14.12	14.30	13.94	14.01	14.01	-0.36%	34,757
Jul 5, 2024	13.31	14.16	13.25	14.06	14.06	-1.19%	101,646
Jul 3, 2024	14.25	14.37	14.00	14.23	14.23	-1.04%	15,695
Jul 2, 2024	14.34	14.65	14.25	14.38	14.38	0.70%	88,555
Jul 1, 2024	13.67	14.39	13.67	14.28	14.28	5.93%	80,992
Jun 28, 2024	13.95	13.95	13.42	13.48	13.48	-2.11%	43,627
Jun 27, 2024	14.00	14.07	13.60	13.77	13.77	0.07%	45,171
Jun 26, 2024	13.79	14.30	13.67	13.76	13.76	-0.36%	62,323
Jun 25, 2024	13.50	13.99	13.37	13.81	13.81	5.02%	70,770
Jun 24, 2024	13.15	13.55	13.00	13.15	13.15	-4.15%	66,845
Jun 21, 2024	14.00	14.00	13.45	13.72	13.72	-4.06%	70,853
Jun 20, 2024	14.11	14.53	13.95	14.30	14.30	2.51%	86,040
Jun 18, 2024	14.13	14.15	13.80	13.95	13.95	-2.38%	92,251
Jun 17, 2024	13.78	14.53	13.50	14.29	14.29	2.88%	96,703
Jun 14, 2024	14.00	14.12	13.55	13.89	13.89	0.58%	79,798
Jun 13, 2024	13.89	14.20	13.56	13.81	13.81	0.07%	105,264
Jun 12, 2024	13.73	14.15	13.54	13.80	13.80	4.15%	106,010
Jun 11, 2024	12.83	13.30	12.42	13.25	13.25	0.84%	74,642
Jun 10, 2024	12.90	13.34	12.90	13.14	13.14	1.23%	40,541
Jun 7, 2024	13.44	13.86	12.94	12.98	12.98	-3.57%	124,184