BITQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	23.31	23.83	23.06	23.83	23.83	0.89%	60,798
Jul 7, 2026	24.47	24.54	23.37	23.62	23.62	-4.87%	42,919
Jul 6, 2026	24.28	25.22	24.28	24.83	24.83	4.37%	93,284
Jul 2, 2026	24.85	25.24	23.53	23.79	23.79	-2.50%	77,791
Jul 1, 2026	24.31	25.03	23.88	24.40	24.40	-0.41%	88,624
Jun 30, 2026	24.52	24.77	24.15	24.50	24.50	-2.43%	156,113
Jun 29, 2026	25.52	25.54	24.08	25.11	25.11	-0.16%	171,418
Jun 26, 2026	24.14	25.30	24.00	25.15	25.15	1.86%	274,352
Jun 25, 2026	25.55	25.55	24.48	24.69	24.69	-3.18%	179,706
Jun 24, 2026	26.82	26.82	25.10	25.50	25.50	-4.96%	110,367
Jun 23, 2026	26.46	27.60	26.32	26.83	26.83	-2.61%	95,746
Jun 22, 2026	28.14	29.16	27.50	27.55	27.55	-1.15%	58,811
Jun 18, 2026	28.08	28.08	27.20	27.87	27.87	2.50%	110,728
Jun 17, 2026	27.42	28.59	27.19	27.19	27.19	-1.73%	57,691
Jun 16, 2026	27.63	28.39	27.50	27.67	27.67	-0.47%	54,974
Jun 15, 2026	28.20	28.53	27.74	27.80	27.80	3.81%	88,112
Jun 12, 2026	26.39	27.66	26.39	26.78	26.78	1.86%	87,775
Jun 11, 2026	24.68	26.38	24.67	26.29	26.29	6.65%	92,086
Jun 10, 2026	25.55	26.37	24.61	24.65	24.65	-4.46%	50,489
Jun 9, 2026	26.89	27.31	24.66	25.80	25.80	-3.19%	109,178
Jun 8, 2026	25.82	26.88	25.60	26.65	26.65	6.39%	74,185
Jun 5, 2026	26.54	26.54	24.15	25.05	25.05	-8.88%	322,316
Jun 4, 2026	27.09	27.89	26.80	27.49	27.49	-1.33%	98,576
Jun 3, 2026	28.52	28.83	27.72	27.86	27.86	-2.21%	160,177
Jun 2, 2026	28.61	29.23	28.13	28.49	28.49	-1.38%	107,998
Jun 1, 2026	27.88	29.35	27.54	28.89	28.89	0.98%	163,396
May 29, 2026	28.40	28.68	27.60	28.61	28.61	0.35%	130,737
May 28, 2026	27.90	28.68	27.52	28.51	28.51	0.71%	125,845
May 27, 2026	27.63	28.53	27.20	28.31	28.31	2.95%	183,908
May 26, 2026	27.52	28.24	27.35	27.50	27.50	2.54%	96,287
May 22, 2026	27.00	27.29	26.48	26.82	26.82	-0.41%	90,886
May 21, 2026	25.97	26.99	25.97	26.93	26.93	4.10%	63,917
May 20, 2026	25.50	26.29	25.40	25.87	25.87	2.78%	71,488
May 19, 2026	25.07	25.50	24.36	25.17	25.17	-0.91%	72,767
May 18, 2026	26.01	26.01	24.73	25.40	25.40	-3.75%	196,217
May 15, 2026	27.19	27.19	26.12	26.39	26.39	-5.88%	86,967
May 14, 2026	27.06	28.46	26.80	28.04	28.04	3.51%	86,557
May 13, 2026	27.23	27.52	26.76	27.09	27.09	-0.62%	73,189
May 12, 2026	27.24	27.50	26.12	27.26	27.26	-1.94%	465,558
May 11, 2026	26.87	28.47	26.45	27.80	27.80	1.50%	139,004
May 8, 2026	27.59	27.59	26.63	27.39	27.39	1.59%	69,063
May 7, 2026	27.81	27.81	26.40	26.96	26.96	-4.36%	176,675
May 6, 2026	27.07	28.25	27.02	28.19	28.19	7.51%	215,002
May 5, 2026	25.53	26.33	25.30	26.22	26.22	4.50%	135,055
May 4, 2026	24.43	25.25	24.35	25.09	25.09	3.42%	577,709
May 1, 2026	24.13	24.73	24.06	24.26	24.26	2.02%	163,335
Apr 30, 2026	23.01	23.96	23.01	23.78	23.78	5.04%	83,421
Apr 29, 2026	23.37	23.37	22.35	22.64	22.64	-3.04%	130,049
Apr 28, 2026	23.36	23.50	23.01	23.35	23.35	-3.07%	70,081
Apr 27, 2026	24.37	24.64	23.87	24.09	24.09	-1.79%	161,993