BITQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.74	23.74	22.28	22.79	22.79	-3.47%	53,817
Jul 30, 2026	22.16	23.68	22.16	23.61	23.61	10.59%	87,667
Jul 29, 2026	22.92	22.92	21.27	21.35	21.35	-7.34%	119,234
Jul 28, 2026	22.98	23.14	22.17	23.04	23.04	-2.21%	58,484
Jul 27, 2026	23.81	23.97	23.17	23.56	23.56	1.16%	49,158
Jul 24, 2026	24.01	24.04	23.29	23.29	23.29	-4.59%	85,565
Jul 23, 2026	24.32	25.05	24.15	24.41	24.41	-1.21%	48,917
Jul 22, 2026	24.38	25.24	24.38	24.71	24.71	-0.44%	161,757
Jul 21, 2026	24.10	25.21	24.10	24.82	24.82	5.39%	251,785
Jul 20, 2026	22.74	23.94	22.74	23.55	23.55	6.46%	96,257
Jul 17, 2026	21.89	22.60	21.49	22.12	22.12	-2.14%	77,798
Jul 16, 2026	23.36	23.36	22.49	22.60	22.60	-5.34%	61,000
Jul 15, 2026	23.89	24.23	23.30	23.88	23.88	1.32%	53,102
Jul 14, 2026	23.72	23.72	23.16	23.57	23.57	1.68%	57,528
Jul 13, 2026	23.47	23.91	22.73	23.18	23.18	-3.13%	69,587
Jul 10, 2026	24.80	24.90	23.61	23.93	23.93	-0.91%	208,860
Jul 9, 2026	24.31	24.67	24.10	24.15	24.15	1.34%	40,817
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