BITQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	25.07	25.08	24.41	24.53	24.53	-0.37%	64,507
Apr 23, 2026	24.73	25.49	24.20	24.62	24.62	-1.08%	65,842
Apr 22, 2026	24.51	25.14	24.51	24.89	24.89	4.89%	131,434
Apr 21, 2026	24.71	24.82	23.64	23.73	23.73	-4.24%	339,332
Apr 20, 2026	24.16	24.84	23.94	24.78	24.78	0.94%	162,088
Apr 17, 2026	24.18	24.81	23.95	24.55	24.55	3.85%	144,716
Apr 16, 2026	23.64	23.64	22.75	23.64	23.64	0.68%	104,070
Apr 15, 2026	23.23	23.58	22.84	23.48	23.48	1.03%	1,073,274
Apr 14, 2026	22.87	23.78	22.87	23.24	23.24	4.45%	124,892
Apr 13, 2026	20.71	22.31	20.70	22.25	22.25	4.66%	185,074
Apr 10, 2026	21.28	21.61	21.10	21.26	21.26	1.19%	63,160
Apr 9, 2026	20.67	21.40	20.48	21.01	21.01	1.11%	164,978
Apr 8, 2026	21.00	21.09	20.29	20.78	20.78	5.86%	147,208
Apr 7, 2026	19.15	19.63	18.86	19.63	19.63	0.72%	91,415
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%	89,189