BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	11.46	11.46	10.09	10.64	10.64	-1.30%	2,364,878
Jun 24, 2026	11.48	11.59	10.44	10.78	10.78	-7.86%	16,651,351
Jun 23, 2026	11.57	11.89	11.54	11.70	11.70	-6.62%	7,477,036
Jun 22, 2026	12.73	12.97	12.45	12.53	12.53	4.77%	6,742,220
Jun 18, 2026	12.51	12.52	11.70	11.96	11.96	-4.17%	7,827,661
Jun 17, 2026	12.76	13.36	12.40	12.48	12.48	-4.46%	8,990,937
Jun 16, 2026	13.20	13.31	12.93	13.08	13.06	-2.68%	5,173,484
Jun 15, 2026	13.55	13.73	13.32	13.44	13.42	9.18%	8,265,268
Jun 12, 2026	12.20	12.62	12.06	12.31	12.29	0.08%	6,704,508
Jun 11, 2026	12.00	12.43	11.81	12.30	12.28	5.31%	9,942,116
Jun 10, 2026	11.54	12.04	11.53	11.68	11.66	-0.51%	8,875,749
Jun 9, 2026	11.83	11.91	11.21	11.74	11.72	-4.08%	11,988,025
Jun 8, 2026	12.31	12.57	12.22	12.24	12.22	9.87%	8,561,518
Jun 5, 2026	11.83	11.90	10.68	11.14	11.13	-10.38%	26,432,306
Jun 4, 2026	12.29	12.79	12.13	12.43	12.41	-5.55%	14,067,940
Jun 3, 2026	13.69	13.86	13.08	13.16	13.14	-5.39%	8,155,924
Jun 2, 2026	14.64	14.69	13.53	13.91	13.89	-12.02%	13,328,743
Jun 1, 2026	15.88	16.00	15.37	15.81	15.79	-5.39%	8,524,498
May 29, 2026	16.47	17.09	16.22	16.71	16.69	0.12%	7,789,402
May 28, 2026	16.50	16.81	16.23	16.69	16.67	-4.08%	7,794,390
May 27, 2026	17.44	17.62	17.22	17.40	17.38	-2.63%	6,213,200
May 26, 2026	18.28	18.89	17.74	17.87	17.85	0.34%	6,944,954
May 22, 2026	18.52	18.57	17.72	17.81	17.79	-5.01%	6,294,590
May 21, 2026	18.54	18.96	18.25	18.75	18.72	-	5,604,904
May 20, 2026	18.55	18.86	18.36	18.75	18.72	2.18%	4,498,791
May 19, 2026	18.21	18.50	18.01	18.37	18.32	-0.11%	4,668,714
May 18, 2026	18.58	18.59	17.96	18.39	18.34	-5.79%	9,907,249
May 15, 2026	19.99	19.99	19.23	19.52	19.47	-5.95%	6,568,304
May 14, 2026	19.97	21.10	19.79	20.76	20.70	4.66%	9,264,409
May 13, 2026	20.09	20.12	19.35	19.83	19.78	-3.08%	7,166,248
May 12, 2026	20.35	20.49	19.91	20.46	20.41	-2.85%	6,353,597
May 11, 2026	20.63	21.18	20.25	21.06	21.01	4.41%	7,106,183
May 8, 2026	19.89	20.31	19.82	20.17	20.12	0.02%	6,836,252
May 7, 2026	20.59	20.59	19.79	20.17	20.12	-3.33%	7,466,303
May 6, 2026	21.12	21.19	20.70	20.86	20.81	-0.48%	7,980,055
May 5, 2026	20.91	21.04	20.64	20.96	20.91	3.97%	9,484,096
May 4, 2026	19.65	20.56	19.39	20.16	20.11	4.02%	11,506,224
May 1, 2026	19.38	19.69	19.23	19.38	19.33	5.33%	6,865,212
Apr 30, 2026	18.30	18.56	18.24	18.40	18.35	2.51%	5,626,103
Apr 29, 2026	18.67	18.68	17.67	17.95	17.91	-2.39%	7,201,998
Apr 28, 2026	18.30	18.43	18.04	18.39	18.34	-1.45%	4,782,162
Apr 27, 2026	19.05	19.37	18.44	18.66	18.61	-2.05%	6,946,352
Apr 24, 2026	19.37	19.42	18.89	19.05	19.00	-0.37%	7,181,494
Apr 23, 2026	19.04	19.59	18.71	19.12	19.07	-2.94%	10,128,568
Apr 22, 2026	19.52	20.02	19.42	19.70	19.65	10.46%	10,462,779
Apr 21, 2026	18.36	18.63	17.76	17.85	17.79	-3.57%	10,078,086
Apr 20, 2026	17.94	18.60	17.71	18.51	18.45	-3.04%	11,826,263
Apr 17, 2026	18.70	19.55	18.50	19.09	19.03	5.53%	15,972,433
Apr 16, 2026	17.89	18.12	17.05	18.09	18.03	0.84%	12,576,125
Apr 15, 2026	17.63	18.06	17.25	17.94	17.88	2.11%	9,942,356