BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	56.26	58.20	54.70	55.57	55.57	-5.33%	8,365,793
Feb 3, 2025	51.04	59.75	50.70	58.70	58.70	-0.32%	14,844,257
Jan 31, 2025	62.92	64.68	58.80	58.89	58.89	-6.73%	9,468,142
Jan 30, 2025	63.35	65.31	63.03	63.14	63.14	1.19%	6,696,990
Jan 29, 2025	59.99	63.26	59.11	62.40	62.40	5.78%	8,051,182
Jan 28, 2025	60.63	62.09	58.87	58.99	58.90	-0.27%	6,353,126
Jan 27, 2025	58.44	60.37	56.00	59.15	59.06	-6.95%	10,664,780
Jan 24, 2025	64.25	66.54	63.37	63.57	63.48	3.05%	8,458,182
Jan 23, 2025	60.50	66.20	60.35	61.69	61.60	-2.34%	14,760,381
Jan 22, 2025	63.49	64.19	61.85	63.17	63.08	-3.62%	8,027,800
Jan 21, 2025	64.42	67.00	61.21	65.54	65.44	2.53%	13,671,782
Jan 17, 2025	61.68	65.55	61.06	63.92	63.83	8.62%	10,425,080
Jan 16, 2025	57.63	59.10	55.04	58.85	58.76	1.61%	9,804,584
Jan 15, 2025	57.01	59.30	56.75	57.92	57.84	6.75%	8,130,660
Jan 14, 2025	54.70	55.25	52.97	54.26	54.18	5.96%	6,382,603
Jan 13, 2025	48.03	51.43	46.41	51.21	51.14	-2.68%	8,095,515
Jan 10, 2025	52.33	53.87	49.85	52.62	52.54	1.64%	7,966,385
Jan 8, 2025	53.40	54.24	50.05	51.77	51.69	-4.80%	8,384,691
Jan 7, 2025	60.22	60.36	54.21	54.38	54.30	-12.38%	11,520,582
Jan 6, 2025	58.41	62.75	58.06	62.06	61.97	7.57%	10,085,715
Jan 3, 2025	56.16	58.50	55.57	57.69	57.61	2.23%	6,069,778
Jan 2, 2025	55.51	57.10	54.79	56.43	56.35	9.04%	7,798,770
Dec 31, 2024	54.74	55.25	51.68	51.75	51.67	-2.19%	7,231,263
Dec 30, 2024	51.30	53.62	49.30	52.91	52.83	-0.62%	10,443,150
Dec 27, 2024	55.52	55.55	51.81	53.24	53.16	-2.65%	7,430,900
Dec 26, 2024	54.89	56.05	54.16	54.69	54.61	-7.49%	9,229,449
Dec 24, 2024	56.61	59.47	56.25	59.12	59.03	13.30%	8,948,354
Dec 23, 2024	55.24	55.37	51.35	52.18	52.10	-7.43%	11,208,873
Dec 20, 2024	54.87	58.18	54.61	56.37	56.29	0.12%	12,521,460
Dec 19, 2024	63.80	64.45	55.36	56.30	56.22	-9.00%	16,642,278
Dec 18, 2024	67.44	67.89	61.10	61.87	61.78	-12.30%	16,116,571
Dec 17, 2024	71.94	72.80	69.14	70.55	70.45	1.73%	9,260,919
Dec 16, 2024	67.40	71.98	67.25	69.35	69.25	7.32%	12,354,163
Dec 13, 2024	63.08	65.03	62.12	64.62	63.99	3.44%	10,116,445
Dec 12, 2024	64.41	65.90	61.47	62.47	61.86	-2.92%	10,035,001
Dec 11, 2024	61.19	64.87	60.82	64.35	63.73	10.32%	14,076,532
Dec 10, 2024	60.29	60.60	55.69	58.33	57.76	0.29%	11,284,505
Dec 9, 2024	61.85	63.68	57.94	58.16	57.60	-10.82%	11,535,586
Dec 6, 2024	62.32	65.92	61.47	65.22	64.59	5.21%	10,453,985
Dec 5, 2024	67.00	68.09	60.44	61.99	61.39	-0.32%	16,503,830
Dec 4, 2024	58.31	62.54	56.73	62.19	61.59	7.09%	11,844,960
Dec 3, 2024	56.28	59.02	55.55	58.07	57.51	-0.12%	8,474,629
Dec 2, 2024	58.61	60.60	56.52	58.14	57.58	-3.42%	9,488,157
Nov 29, 2024	60.55	62.60	60.16	60.20	59.62	0.94%	9,394,784
Nov 27, 2024	57.22	60.41	56.87	59.64	59.06	12.55%	12,210,689
Nov 26, 2024	54.37	57.75	52.58	52.99	52.48	-9.15%	13,234,824
Nov 25, 2024	61.66	61.90	57.70	58.33	57.11	-9.11%	13,349,004
Nov 22, 2024	62.10	64.92	61.35	64.18	62.84	2.08%	10,834,108
Nov 21, 2024	61.97	64.16	59.61	62.87	61.55	7.88%	17,547,707
Nov 20, 2024	58.61	59.18	56.86	58.28	57.06	3.92%	12,730,268
Nov 19, 2024	54.96	58.08	54.44	56.08	54.91	2.07%	13,007,081
Nov 18, 2024	53.44	56.27	52.54	54.94	53.79	0.16%	13,567,272
Nov 15, 2024	52.26	54.94	50.43	54.85	53.70	9.42%	15,609,113
Nov 14, 2024	54.73	55.39	50.09	50.13	49.08	-5.42%	16,034,725
Nov 13, 2024	53.26	57.45	52.43	53.00	51.89	0.32%	26,707,825
Nov 12, 2024	48.96	53.28	47.91	52.83	51.72	5.70%	18,759,588
Nov 11, 2024	44.62	50.46	44.43	49.98	48.93	27.08%	21,570,979
Nov 8, 2024	38.85	40.01	38.26	39.33	38.51	0.43%	11,250,571
Nov 7, 2024	37.53	39.58	37.12	39.16	38.34	0.95%	11,893,831
Nov 6, 2024	37.08	39.17	36.28	38.79	37.98	19.50%	16,700,768
Nov 5, 2024	32.28	33.42	31.81	32.46	31.78	6.46%	9,037,516
Nov 4, 2024	31.66	31.86	30.33	30.49	29.85	-5.55%	7,577,360
Nov 1, 2024	33.19	34.69	31.89	32.28	31.60	-2.30%	11,505,395
Oct 31, 2024	35.17	35.24	32.96	33.04	32.35	-5.90%	9,975,051
Oct 30, 2024	35.08	35.77	34.64	35.11	34.37	-2.01%	8,891,652
Oct 29, 2024	34.50	36.92	34.21	35.83	35.08	6.89%	16,412,448
Oct 28, 2024	32.90	33.81	32.37	33.52	32.29	8.87%	9,172,969
Oct 25, 2024	32.06	32.86	29.95	30.79	29.66	-4.67%	10,790,494
Oct 24, 2024	31.66	32.34	31.33	32.30	31.11	5.69%	6,880,477
Oct 23, 2024	30.67	31.04	29.41	30.56	29.44	-3.29%	9,235,562
Oct 22, 2024	31.25	31.83	30.76	31.60	30.44	-0.85%	6,456,682
Oct 21, 2024	32.04	32.06	30.93	31.87	30.70	-2.72%	8,100,913
Oct 18, 2024	32.00	33.20	31.90	32.76	31.56	5.34%	10,326,965
Oct 17, 2024	31.26	31.94	30.87	31.10	29.96	-2.81%	6,002,073
Oct 16, 2024	32.19	32.61	31.47	32.00	30.82	2.20%	7,384,841
Oct 15, 2024	30.35	32.28	29.30	31.31	30.16	3.23%	12,508,032
Oct 14, 2024	29.36	30.74	29.23	30.33	29.21	8.90%	9,498,456
Oct 11, 2024	26.41	28.14	26.41	27.85	26.83	11.49%	8,266,378
Oct 10, 2024	26.19	26.19	24.23	24.98	24.06	-4.33%	7,301,620
Oct 9, 2024	26.87	27.36	25.89	26.11	25.15	-4.04%	5,769,856
Oct 8, 2024	27.56	28.14	26.81	27.21	26.21	-3.68%	7,036,499
Oct 7, 2024	27.99	29.28	27.67	28.25	27.21	3.03%	7,097,578
Oct 4, 2024	26.69	27.51	25.97	27.42	26.41	4.42%	6,678,396
Oct 3, 2024	25.79	26.30	25.26	26.26	25.29	2.74%	6,624,256
Oct 2, 2024	26.20	27.48	25.40	25.56	24.62	-5.05%	7,594,161
Oct 1, 2024	28.40	28.46	26.23	26.92	25.93	-5.51%	8,331,039
Sep 30, 2024	28.96	29.12	28.07	28.49	27.44	-7.08%	7,990,407
Sep 27, 2024	30.69	31.58	30.39	30.66	29.53	2.92%	8,809,188
Sep 26, 2024	29.58	30.93	29.28	29.79	28.69	2.76%	9,699,679
Sep 25, 2024	29.36	29.81	28.80	28.99	27.35	-3.66%	4,926,725
Sep 24, 2024	29.34	30.20	28.58	30.09	28.38	3.15%	5,826,336
Sep 23, 2024	29.18	29.67	28.94	29.17	27.52	1.39%	5,260,565
Sep 20, 2024	28.89	29.47	28.35	28.77	27.14	-1.47%	6,057,539
Sep 19, 2024	29.23	29.80	28.69	29.20	27.54	10.86%	6,785,925
Sep 18, 2024	26.27	27.54	25.61	26.34	24.85	0.11%	8,741,910
Sep 17, 2024	25.82	27.58	25.46	26.31	24.82	6.73%	8,436,664
Sep 16, 2024	25.17	25.17	24.21	24.65	23.25	-6.17%	4,718,364
Sep 13, 2024	24.54	26.53	24.46	26.27	24.78	4.66%	6,652,435
Sep 12, 2024	24.53	25.26	24.14	25.10	23.68	2.62%	4,815,945
Sep 11, 2024	23.80	24.81	22.62	24.46	23.07	-1.25%	6,796,516