BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	59.80	60.10	57.90	59.59	-	2.99%	6,576,029
May 23, 2025	57.84	59.36	57.12	57.86	57.86	-4.60%	12,665,098
May 22, 2025	60.92	61.54	59.95	60.65	60.65	4.66%	11,834,638
May 21, 2025	55.62	59.27	55.30	57.95	57.95	2.99%	18,139,782
May 20, 2025	53.77	56.55	53.29	56.27	56.27	2.76%	8,959,635
May 19, 2025	51.66	54.80	51.48	54.76	54.76	2.78%	7,043,602
May 16, 2025	52.74	53.83	52.48	53.28	53.28	1.83%	6,022,371
May 15, 2025	51.70	53.39	50.49	52.32	52.32	-0.29%	6,603,109
May 14, 2025	53.34	53.68	51.76	52.47	52.47	-3.08%	6,130,345
May 13, 2025	53.06	54.39	52.16	54.14	54.14	6.09%	8,395,561
May 12, 2025	53.45	53.92	49.94	51.03	51.03	-2.89%	8,514,540
May 9, 2025	52.33	53.17	51.69	52.55	52.55	3.65%	5,326,314
May 8, 2025	48.93	51.10	48.58	50.70	50.70	10.65%	8,383,014
May 7, 2025	46.42	47.14	45.42	45.82	45.82	2.55%	4,793,779
May 6, 2025	43.47	44.90	43.08	44.68	44.68	1.29%	3,987,656
May 5, 2025	43.87	44.70	43.37	44.11	44.11	-5.65%	4,256,813
May 2, 2025	46.87	47.77	46.51	46.75	46.75	0.65%	7,329,302
May 1, 2025	46.65	47.43	45.83	46.45	46.45	5.28%	7,731,067
Apr 30, 2025	44.61	44.63	42.91	44.12	44.12	-2.69%	5,757,785
Apr 29, 2025	44.99	45.56	44.69	45.34	45.34	0.98%	4,416,820
Apr 28, 2025	45.31	45.43	43.61	44.90	44.90	-2.48%	5,135,424
Apr 25, 2025	45.09	46.64	44.84	46.04	45.49	3.58%	7,386,567
Apr 24, 2025	43.57	44.49	43.41	44.45	43.92	0.34%	5,648,424
Apr 23, 2025	44.81	45.34	42.82	44.30	43.77	4.31%	9,920,647
Apr 22, 2025	40.89	42.74	40.72	42.47	41.96	9.35%	9,221,213
Apr 21, 2025	38.72	39.96	37.93	38.84	38.38	5.80%	7,918,744
Apr 17, 2025	36.46	37.24	35.66	36.71	36.27	1.32%	4,458,689
Apr 16, 2025	35.62	37.27	35.29	36.23	35.80	0.78%	7,746,151
Apr 15, 2025	37.59	38.17	35.83	35.95	35.52	-2.26%	5,882,966
Apr 14, 2025	36.71	37.57	35.70	36.78	36.34	2.45%	5,633,438
Apr 11, 2025	34.46	36.19	33.70	35.90	35.47	10.80%	7,568,348
Apr 10, 2025	34.13	34.22	31.26	32.40	32.01	-6.71%	7,129,975
Apr 9, 2025	30.21	35.30	30.21	34.73	34.32	14.77%	10,719,560
Apr 8, 2025	33.11	33.21	29.84	30.26	29.90	-3.84%	7,392,431
Apr 7, 2025	30.30	34.17	29.34	31.47	31.10	-14.13%	14,425,108
Apr 4, 2025	35.40	37.18	34.66	36.65	36.21	5.29%	8,978,596
Apr 3, 2025	34.80	35.54	34.13	34.81	34.40	-11.76%	6,254,106
Apr 2, 2025	37.40	39.93	37.24	39.45	38.98	4.56%	7,161,891
Apr 1, 2025	36.52	38.22	35.42	37.73	37.28	6.34%	5,385,136
Mar 31, 2025	35.52	36.80	34.73	35.48	35.06	-2.90%	4,755,274
Mar 28, 2025	38.06	38.29	36.37	36.54	36.11	-8.08%	6,522,028
Mar 27, 2025	39.05	40.25	38.59	39.75	39.28	-0.18%	4,957,112
Mar 26, 2025	40.77	41.22	39.12	39.82	38.83	-3.82%	5,775,230
Mar 25, 2025	40.91	41.56	40.34	41.40	40.37	-0.29%	6,568,714
Mar 24, 2025	40.67	42.03	40.57	41.52	40.48	10.28%	7,191,271
Mar 21, 2025	37.36	38.02	36.89	37.65	36.71	-0.45%	4,073,272
Mar 20, 2025	38.80	40.09	37.34	37.82	36.88	-3.42%	6,540,726
Mar 19, 2025	37.78	39.60	37.49	39.16	38.18	7.91%	6,751,383
Mar 18, 2025	36.31	36.42	35.15	36.29	35.38	-5.40%	5,208,470
Mar 17, 2025	36.89	38.62	36.44	38.36	37.40	-0.54%	6,935,178