BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.29	14.30	13.78	13.98	13.98	-7.48%	14,587,214
Mar 26, 2026	15.49	15.71	14.92	15.11	15.11	-6.67%	8,610,656
Mar 25, 2026	16.54	16.71	16.06	16.19	16.19	4.32%	8,601,248
Mar 24, 2026	16.09	16.17	15.32	15.52	15.52	-3.72%	10,548,447
Mar 23, 2026	16.19	16.68	15.86	16.12	16.12	1.26%	13,027,412
Mar 20, 2026	16.07	16.09	15.55	15.92	15.92	-0.31%	8,645,539
Mar 19, 2026	15.51	16.12	15.27	15.97	15.97	-2.20%	7,933,045
Mar 18, 2026	17.01	17.06	16.23	16.33	16.33	-9.63%	16,461,950
Mar 17, 2026	17.65	18.25	17.49	18.07	18.05	1.69%	9,812,047
Mar 16, 2026	17.77	18.07	17.32	17.77	17.75	7.76%	13,205,095
Mar 13, 2026	17.39	17.82	16.35	16.49	16.47	1.92%	17,456,959
Mar 12, 2026	16.01	16.29	15.66	16.18	16.17	-0.68%	9,043,068
Mar 11, 2026	16.10	16.62	15.85	16.29	16.28	1.88%	11,700,308
Mar 10, 2026	16.38	16.82	15.67	15.99	15.98	2.83%	15,701,047
Mar 9, 2026	15.44	15.79	15.20	15.55	15.54	2.78%	10,909,222
Mar 6, 2026	15.54	15.61	14.96	15.13	15.12	-9.07%	12,760,601
Mar 5, 2026	17.26	17.40	16.32	16.64	16.62	-5.13%	14,422,358
Mar 4, 2026	16.95	17.98	16.75	17.54	17.52	14.19%	26,363,285
Mar 3, 2026	14.83	15.72	14.40	15.36	15.35	-2.60%	19,389,810
Mar 2, 2026	14.24	16.22	14.22	15.77	15.76	10.67%	23,079,243
Feb 27, 2026	14.46	14.59	14.02	14.25	14.24	-5.57%	11,544,520
Feb 26, 2026	15.40	15.48	14.65	15.09	15.08	-4.91%	15,798,749
Feb 25, 2026	14.76	16.06	14.60	15.87	15.86	14.50%	18,230,270
Feb 24, 2026	13.22	13.98	13.13	13.86	13.85	-0.14%	8,965,227
Feb 23, 2026	14.58	14.67	13.60	13.88	13.87	-9.64%	12,549,858
Feb 20, 2026	15.04	15.52	14.81	15.36	15.35	1.86%	15,268,040
Feb 19, 2026	14.53	15.11	14.40	15.08	15.07	2.72%	10,172,156
Feb 18, 2026	15.05	15.65	14.49	14.68	14.67	-4.61%	11,510,339
Feb 17, 2026	15.50	15.60	14.83	15.39	15.36	-2.84%	10,281,661
Feb 13, 2026	15.22	16.18	15.02	15.84	15.80	10.08%	12,210,271
Feb 12, 2026	15.56	15.69	14.25	14.39	14.36	-6.50%	19,161,903
Feb 11, 2026	15.60	15.69	14.52	15.39	15.36	-3.51%	16,386,601
Feb 10, 2026	16.15	16.55	15.52	15.95	15.91	-5.68%	15,423,974
Feb 9, 2026	16.05	17.10	15.81	16.91	16.87	2.24%	19,141,828
Feb 6, 2026	15.35	17.23	15.29	16.54	16.50	19.25%	26,694,807
Feb 5, 2026	17.07	17.49	13.12	13.87	13.84	-26.22%	41,894,436
Feb 4, 2026	19.79	20.05	18.09	18.80	18.76	-8.11%	18,458,005
Feb 3, 2026	21.51	21.53	18.51	20.46	20.41	-4.17%	17,671,843
Feb 2, 2026	21.39	22.16	21.10	21.35	21.30	-13.81%	15,618,664
Jan 30, 2026	24.21	25.22	23.57	24.77	24.72	-0.80%	11,258,320
Jan 29, 2026	27.20	27.28	24.38	24.97	24.91	-11.14%	13,776,492
Jan 28, 2026	28.68	29.01	27.95	28.10	28.04	-0.64%	6,986,050
Jan 27, 2026	27.56	28.34	26.95	28.28	28.22	3.93%	6,033,918
Jan 26, 2026	27.21	27.99	26.84	27.21	27.15	-4.09%	6,464,768
Jan 23, 2026	28.47	29.52	27.78	28.37	28.31	0.07%	6,845,589
Jan 22, 2026	28.45	28.73	27.75	28.35	28.29	-1.84%	5,538,677
Jan 21, 2026	28.44	29.12	27.00	28.88	28.82	1.01%	8,805,533
Jan 20, 2026	29.43	29.72	28.29	28.59	28.50	-12.43%	9,530,249
Jan 16, 2026	32.77	32.88	31.77	32.65	32.54	0.49%	7,589,354
Jan 15, 2026	33.63	33.80	32.39	32.49	32.38	-5.08%	9,689,819