BITW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	44.12	44.34	44.00	44.26	-	-0.72%	20,263
Feb 17, 2026	44.68	44.87	43.91	44.58	44.58	-1.00%	65,842
Feb 13, 2026	44.08	45.50	43.85	45.03	45.03	5.38%	126,640
Feb 12, 2026	44.48	44.63	42.65	42.73	42.73	-3.08%	181,766
Feb 11, 2026	44.49	44.54	42.88	44.09	44.09	-1.61%	151,215
Feb 10, 2026	45.42	45.69	44.41	44.81	44.81	-3.80%	166,651
Feb 9, 2026	45.20	46.78	44.95	46.58	46.58	1.11%	193,816
Feb 6, 2026	43.94	46.95	43.92	46.07	46.07	11.47%	1,284,269
Feb 5, 2026	45.91	46.34	40.66	41.33	41.33	-14.00%	504,108
Feb 4, 2026	49.25	49.44	47.20	48.06	48.06	-4.43%	218,954
Feb 3, 2026	51.51	51.51	47.81	50.29	50.29	-2.06%	204,518
Feb 2, 2026	51.37	52.30	51.02	51.35	51.35	-7.74%	183,916
Jan 30, 2026	55.50	56.44	54.50	55.66	55.66	-1.10%	157,920
Jan 29, 2026	58.76	58.80	55.78	56.28	56.28	-6.20%	148,280
Jan 28, 2026	60.50	60.62	59.83	60.00	60.00	-0.22%	53,676
Jan 27, 2026	59.22	60.20	58.62	60.13	60.13	2.37%	57,822
Jan 26, 2026	58.82	59.59	58.50	58.74	58.74	-2.08%	82,981
Jan 23, 2026	60.04	61.13	59.29	59.99	59.99	0.07%	184,370
Jan 22, 2026	60.21	60.30	59.19	59.95	59.95	-1.09%	185,543
Jan 21, 2026	60.21	61.00	58.58	60.61	60.61	1.02%	219,648
Jan 20, 2026	61.20	61.42	59.88	60.00	60.00	-7.32%	180,998
Jan 16, 2026	64.97	64.97	63.88	64.74	64.74	0.35%	125,498
Jan 15, 2026	65.83	65.83	64.50	64.51	64.51	-2.91%	42,057
Jan 14, 2026	65.14	66.48	65.14	66.45	66.45	3.71%	155,664
Jan 13, 2026	62.77	64.15	62.54	64.07	64.07	3.21%	66,634
Jan 12, 2026	61.25	62.73	61.25	62.08	62.08	1.42%	43,439
Jan 9, 2026	61.48	62.55	61.15	61.21	61.21	-0.86%	42,090
Jan 8, 2026	60.99	62.24	60.76	61.74	61.74	-0.50%	54,700
Jan 7, 2026	62.62	62.95	61.78	62.05	62.05	-1.97%	105,356
Jan 6, 2026	64.79	64.81	62.52	63.30	63.30	-1.29%	131,309
Jan 5, 2026	62.95	64.75	62.66	64.13	64.13	5.22%	239,111
Jan 2, 2026	60.06	61.69	59.62	60.95	60.95	3.73%	134,928
Dec 31, 2025	59.82	59.85	58.56	58.76	58.76	-0.36%	134,931
Dec 30, 2025	59.28	60.04	58.96	58.97	58.97	0.80%	177,806
Dec 29, 2025	58.93	59.24	58.43	58.50	58.50	-0.47%	133,801
Dec 26, 2025	59.85	59.85	58.30	58.78	58.78	-0.02%	83,075
Dec 24, 2025	58.72	58.91	58.18	58.79	58.79	-0.36%	52,634
Dec 23, 2025	59.05	59.50	58.42	59.00	59.00	-0.96%	131,043
Dec 22, 2025	60.72	60.85	59.25	59.57	59.57	0.13%	172,693
Dec 19, 2025	59.33	60.13	58.60	59.49	59.49	4.87%	157,887
Dec 18, 2025	59.72	60.06	56.56	56.73	56.73	-1.44%	166,722
Dec 17, 2025	59.33	60.95	57.35	57.56	57.56	-2.77%	171,488
Dec 16, 2025	58.90	59.47	58.64	59.20	59.20	1.91%	121,964
Dec 15, 2025	60.88	61.00	57.71	58.09	58.09	-5.05%	128,565
Dec 12, 2025	62.88	63.12	60.70	61.18	61.18	-2.20%	119,163
Dec 11, 2025	61.65	62.57	61.00	62.56	62.56	-1.48%	148,877
Dec 10, 2025	63.70	64.96	63.00	63.50	63.50	-0.43%	129,856
Dec 9, 2025	61.52	65.24	61.43	63.77	63.77	3.11%	109,619
Dec 8, 2025	61.82	62.61	61.17	61.85	61.85	2.02%	71,041
Dec 5, 2025	61.01	62.01	59.81	60.63	60.63	-3.28%	36,080