BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	55.52	55.55	51.81	53.24	53.24	-2.65%	7,430,900
Dec 26, 2024	54.89	56.05	54.16	54.69	54.69	-7.49%	9,229,449
Dec 24, 2024	56.61	59.47	56.25	59.12	59.12	13.30%	8,948,354
Dec 23, 2024	55.24	55.37	51.35	52.18	52.18	-7.43%	11,208,873
Dec 20, 2024	54.87	58.18	54.61	56.37	56.37	0.12%	12,521,460
Dec 19, 2024	63.80	64.45	55.36	56.30	56.30	-9.00%	16,642,278
Dec 18, 2024	67.44	67.89	61.10	61.87	61.87	-12.30%	16,116,571
Dec 17, 2024	71.94	72.80	69.14	70.55	70.55	1.73%	9,260,919
Dec 16, 2024	67.40	71.98	67.25	69.35	69.35	7.32%	12,354,163
Dec 13, 2024	63.08	65.03	62.12	64.62	64.09	3.44%	10,116,445
Dec 12, 2024	64.41	65.90	61.47	62.47	61.96	-2.92%	10,035,001
Dec 11, 2024	61.19	64.87	60.82	64.35	63.82	10.32%	14,076,532
Dec 10, 2024	60.29	60.60	55.69	58.33	57.85	0.29%	11,284,505
Dec 9, 2024	61.85	63.68	57.94	58.16	57.68	-10.82%	11,535,586
Dec 6, 2024	62.32	65.92	61.47	65.22	64.68	5.21%	10,453,985
Dec 5, 2024	67.00	68.09	60.44	61.99	61.48	-0.32%	16,503,830
Dec 4, 2024	58.31	62.54	56.73	62.19	61.68	7.09%	11,844,960
Dec 3, 2024	56.28	59.02	55.55	58.07	57.59	-0.12%	8,474,629
Dec 2, 2024	58.61	60.60	56.52	58.14	57.66	-3.42%	9,488,157
Nov 29, 2024	60.55	62.60	60.16	60.20	59.70	0.94%	9,394,784
Nov 27, 2024	57.22	60.41	56.87	59.64	59.15	12.55%	12,210,689
Nov 26, 2024	54.37	57.75	52.58	52.99	52.55	-9.15%	13,234,824
Nov 25, 2024	61.66	61.90	57.70	58.33	57.19	-9.11%	13,349,004
Nov 22, 2024	62.10	64.92	61.35	64.18	62.93	2.08%	10,834,108
Nov 21, 2024	61.97	64.16	59.61	62.87	61.64	7.88%	17,547,707
Nov 20, 2024	58.61	59.18	56.86	58.28	57.14	3.92%	12,730,268
Nov 19, 2024	54.96	58.08	54.44	56.08	54.99	2.07%	13,007,081
Nov 18, 2024	53.44	56.27	52.54	54.94	53.87	0.16%	13,567,272
Nov 15, 2024	52.26	54.94	50.43	54.85	53.78	9.42%	15,609,113
Nov 14, 2024	54.73	55.39	50.09	50.13	49.15	-5.42%	16,034,725
Nov 13, 2024	53.26	57.45	52.43	53.00	51.97	0.32%	26,707,825
Nov 12, 2024	48.96	53.28	47.91	52.83	51.80	5.70%	18,759,588
Nov 11, 2024	44.62	50.46	44.43	49.98	49.01	27.08%	21,570,979
Nov 8, 2024	38.85	40.01	38.26	39.33	38.56	0.43%	11,250,571
Nov 7, 2024	37.53	39.58	37.12	39.16	38.40	0.95%	11,893,831
Nov 6, 2024	37.08	39.17	36.28	38.79	38.03	19.50%	16,700,768
Nov 5, 2024	32.28	33.42	31.81	32.46	31.83	6.46%	9,037,516
Nov 4, 2024	31.66	31.86	30.33	30.49	29.90	-5.55%	7,577,360
Nov 1, 2024	33.19	34.69	31.89	32.28	31.65	-2.30%	11,505,395
Oct 31, 2024	35.17	35.24	32.96	33.04	32.40	-5.90%	9,975,051
Oct 30, 2024	35.08	35.77	34.64	35.11	34.43	-2.01%	8,891,652
Oct 29, 2024	34.50	36.92	34.21	35.83	35.13	6.89%	16,412,448
Oct 28, 2024	32.90	33.81	32.37	33.52	32.33	8.87%	9,172,969
Oct 25, 2024	32.06	32.86	29.95	30.79	29.70	-4.67%	10,790,494
Oct 24, 2024	31.66	32.34	31.33	32.30	31.16	5.69%	6,880,477
Oct 23, 2024	30.67	31.04	29.41	30.56	29.48	-3.29%	9,235,562
Oct 22, 2024	31.25	31.83	30.76	31.60	30.48	-0.85%	6,456,682
Oct 21, 2024	32.04	32.06	30.93	31.87	30.74	-2.72%	8,100,913
Oct 18, 2024	32.00	33.20	31.90	32.76	31.60	5.34%	10,326,965
Oct 17, 2024	31.26	31.94	30.87	31.10	30.00	-2.81%	6,002,073
Oct 16, 2024	32.19	32.61	31.47	32.00	30.87	2.20%	7,384,841
Oct 15, 2024	30.35	32.28	29.30	31.31	30.20	3.23%	12,508,032
Oct 14, 2024	29.36	30.74	29.23	30.33	29.26	8.90%	9,498,456
Oct 11, 2024	26.41	28.14	26.41	27.85	26.87	11.49%	8,266,378
Oct 10, 2024	26.19	26.19	24.23	24.98	24.10	-4.33%	7,301,620
Oct 9, 2024	26.87	27.36	25.89	26.11	25.19	-4.04%	5,769,856
Oct 8, 2024	27.56	28.14	26.81	27.21	26.25	-3.68%	7,036,499
Oct 7, 2024	27.99	29.28	27.67	28.25	27.25	3.03%	7,097,578
Oct 4, 2024	26.69	27.51	25.97	27.42	26.45	4.42%	6,678,396
Oct 3, 2024	25.79	26.30	25.26	26.26	25.33	2.74%	6,624,256
Oct 2, 2024	26.20	27.48	25.40	25.56	24.66	-5.05%	7,594,161
Oct 1, 2024	28.40	28.46	26.23	26.92	25.97	-5.51%	8,331,039
Sep 30, 2024	28.96	29.12	28.07	28.49	27.48	-7.08%	7,990,407
Sep 27, 2024	30.69	31.58	30.39	30.66	29.58	2.92%	8,809,188
Sep 26, 2024	29.58	30.93	29.28	29.79	28.74	2.76%	9,699,679
Sep 25, 2024	29.36	29.81	28.80	28.99	27.39	-3.66%	4,926,725
Sep 24, 2024	29.34	30.20	28.58	30.09	28.42	3.15%	5,826,336
Sep 23, 2024	29.18	29.67	28.94	29.17	27.56	1.39%	5,260,565
Sep 20, 2024	28.89	29.47	28.35	28.77	27.18	-1.47%	6,057,539
Sep 19, 2024	29.23	29.80	28.69	29.20	27.58	10.86%	6,785,925
Sep 18, 2024	26.27	27.54	25.61	26.34	24.88	0.11%	8,741,910
Sep 17, 2024	25.82	27.58	25.46	26.31	24.85	6.73%	8,436,664
Sep 16, 2024	25.17	25.17	24.21	24.65	23.29	-6.17%	4,718,364
Sep 13, 2024	24.54	26.53	24.46	26.27	24.82	4.66%	6,652,435
Sep 12, 2024	24.53	25.26	24.14	25.10	23.71	2.62%	4,815,945
Sep 11, 2024	23.80	24.81	22.62	24.46	23.11	-1.25%	6,796,516
Sep 10, 2024	23.86	24.84	23.53	24.77	23.40	2.78%	3,579,667
Sep 9, 2024	22.74	24.18	22.22	24.10	22.77	13.89%	5,478,715
Sep 6, 2024	23.96	24.05	20.91	21.16	19.99	-9.42%	9,908,025
Sep 5, 2024	23.84	24.38	23.08	23.36	22.07	-7.04%	5,788,642
Sep 4, 2024	23.71	25.55	23.41	25.13	23.74	0.16%	6,269,997
Sep 3, 2024	26.05	26.07	24.58	25.09	23.70	-2.15%	4,709,993
Aug 30, 2024	26.48	26.81	24.86	25.64	24.22	-2.36%	7,299,026
Aug 29, 2024	27.16	27.98	25.94	26.26	24.81	1.23%	7,617,997
Aug 28, 2024	26.98	27.11	25.03	25.94	24.50	-12.81%	8,684,552
Aug 27, 2024	30.02	30.07	29.05	29.75	27.44	-4.06%	7,380,965
Aug 26, 2024	31.49	31.58	30.68	31.01	28.60	-1.12%	6,320,361
Aug 23, 2024	28.97	31.57	28.62	31.36	28.93	11.21%	10,251,534
Aug 22, 2024	28.78	28.87	28.01	28.20	26.01	-4.50%	5,117,118
Aug 21, 2024	27.56	29.56	26.97	29.53	27.24	7.07%	7,816,213
Aug 20, 2024	28.52	28.95	26.70	27.58	25.44	1.70%	8,024,731
Aug 19, 2024	26.88	27.43	26.25	27.12	25.02	-2.80%	5,331,173
Aug 16, 2024	26.85	28.02	25.98	27.90	25.73	9.76%	6,343,995
Aug 15, 2024	27.37	28.05	25.12	25.42	23.45	-6.34%	11,532,733
Aug 14, 2024	28.94	29.12	26.94	27.14	25.03	-6.48%	8,468,933
Aug 13, 2024	27.25	29.78	27.19	29.02	26.77	6.11%	6,467,433
Aug 12, 2024	27.85	29.00	26.26	27.35	25.23	-5.92%	7,645,741
Aug 9, 2024	28.62	29.38	27.90	29.07	26.81	4.23%	5,470,792
Aug 8, 2024	26.37	28.27	25.44	27.89	25.73	17.43%	7,122,873
Aug 7, 2024	26.04	26.27	23.65	23.75	21.91	-7.48%	7,573,076