BITQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	24.37	24.64	23.87	24.10	-	-1.75%	132,357
Apr 24, 2026	25.07	25.08	24.41	24.53	24.53	-0.37%	64,493
Apr 23, 2026	24.73	25.49	24.20	24.62	24.62	-1.08%	65,833
Apr 22, 2026	24.51	25.14	24.51	24.89	24.89	4.89%	131,397
Apr 21, 2026	24.71	24.82	23.64	23.73	23.73	-4.24%	338,806
Apr 20, 2026	24.16	24.84	23.94	24.78	24.78	0.94%	161,965
Apr 17, 2026	24.18	24.81	23.95	24.55	24.55	3.85%	144,544
Apr 16, 2026	23.64	23.64	22.75	23.64	23.64	0.68%	103,861
Apr 15, 2026	23.23	23.58	22.84	23.48	23.48	1.03%	1,073,105
Apr 14, 2026	22.87	23.78	22.87	23.24	23.24	4.45%	124,830
Apr 13, 2026	20.71	22.31	20.70	22.25	22.25	4.66%	184,557
Apr 10, 2026	21.28	21.61	21.10	21.26	21.26	1.19%	63,158
Apr 9, 2026	20.67	21.40	20.48	21.01	21.01	1.11%	164,967
Apr 8, 2026	21.00	21.09	20.29	20.78	20.78	5.86%	147,207
Apr 7, 2026	19.15	19.63	18.86	19.63	19.63	0.72%	91,303
Apr 6, 2026	19.23	19.70	19.23	19.49	19.49	2.69%	106,219
Apr 2, 2026	18.16	19.01	17.88	18.98	18.98	1.23%	89,087
Apr 1, 2026	19.09	19.25	18.72	18.75	18.75	-0.58%	105,168
Mar 31, 2026	18.29	18.88	18.00	18.86	18.86	5.90%	145,326
Mar 30, 2026	19.08	19.11	17.57	17.81	17.81	-4.71%	250,629
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