BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.70	15.23	14.64	15.18	15.18	2.36%	5,001,872
Nov 10, 2026	14.79	15.22	14.38	14.83	14.83	-2.88%	6,269,945
Nov 9, 2026	15.13	15.56	15.02	15.27	15.27	-2.61%	4,668,616
Nov 6, 2026	15.55	15.78	15.24	15.68	15.68	-1.01%	4,915,061
Nov 5, 2026	17.32	17.39	15.56	15.84	15.84	-10.00%	10,031,804
Nov 4, 2026	16.84	18.10	16.83	17.60	17.60	5.77%	7,028,110
Nov 3, 2026	16.33	16.68	16.30	16.64	16.64	3.16%	4,923,602
Nov 2, 2026	16.57	16.73	16.11	16.13	16.13	-0.37%	4,556,398
Oct 30, 2026	16.34	16.73	15.93	16.19	16.19	-10.21%	6,459,995
Oct 29, 2026	17.71	18.54	17.54	18.03	18.03	-1.74%	5,119,186
Oct 28, 2026	17.89	18.36	17.80	18.35	18.35	1.94%	3,999,936
Oct 27, 2026	17.66	18.01	17.55	18.00	18.00	2.04%	3,821,234
Oct 26, 2026	17.59	18.02	17.34	17.64	17.64	-3.24%	5,052,666
Oct 23, 2026	18.41	18.59	18.13	18.23	18.23	-0.65%	4,687,589
Oct 22, 2026	18.49	18.61	18.06	18.35	18.35	-7.42%	7,349,196
Oct 21, 2026	19.44	20.04	19.22	19.82	19.82	4.84%	8,286,013
Oct 20, 2026	18.36	19.33	18.33	18.93	18.91	1.77%	7,147,304
Oct 19, 2026	18.90	18.91	18.53	18.60	18.58	0.70%	5,410,160
Oct 16, 2026	18.68	18.90	18.11	18.47	18.45	-1.96%	9,988,823
Oct 15, 2026	17.88	19.00	17.69	18.84	18.82	1.24%	10,971,528
Oct 14, 2026	18.99	19.23	18.45	18.61	18.59	-3.58%	8,408,019
Oct 13, 2026	19.37	19.60	19.15	19.30	19.27	1.05%	8,781,021
Oct 12, 2026	18.95	19.24	18.84	19.10	19.08	1.17%	7,560,217
Oct 9, 2026	19.20	19.37	18.85	18.88	18.86	1.18%	7,432,996
Oct 8, 2026	18.90	19.12	17.98	18.66	18.64	-3.96%	11,914,906
Oct 7, 2026	19.35	19.54	19.08	19.43	19.40	-5.22%	8,583,166
Oct 6, 2026	20.72	21.06	20.38	20.50	20.47	-0.34%	8,118,982
Oct 5, 2026	20.77	21.08	20.20	20.57	20.54	3.26%	12,582,064
Oct 2, 2026	21.04	21.34	19.72	19.92	19.89	-0.94%	11,077,484
Oct 1, 2026	19.50	20.41	19.50	20.11	20.08	2.65%	9,768,773
Sep 30, 2026	20.36	20.57	19.47	19.59	19.56	-0.05%	8,876,996
Sep 29, 2026	19.99	20.04	19.26	19.60	19.57	0.41%	6,849,613
Sep 28, 2026	19.59	20.00	19.13	19.52	19.49	-1.56%	10,360,716
Sep 25, 2026	19.87	20.00	19.41	19.83	19.80	-1.20%	8,756,915
Sep 24, 2026	19.74	20.31	19.55	20.07	20.04	-0.30%	12,053,700
Sep 23, 2026	20.63	20.85	19.66	20.13	20.10	-4.09%	11,924,108
Sep 22, 2026	20.75	21.25	20.61	21.01	20.96	-0.50%	11,145,653
Sep 21, 2026	20.42	21.32	20.31	21.12	21.07	12.91%	16,972,362
Sep 18, 2026	17.33	18.80	17.33	18.70	18.66	12.38%	14,362,565
Sep 17, 2026	16.58	16.86	16.36	16.64	16.60	1.40%	7,190,111
Sep 16, 2026	16.25	16.62	15.97	16.41	16.37	-0.42%	8,879,287
Sep 15, 2026	16.81	17.00	15.89	16.48	16.44	-7.36%	19,245,274
Sep 14, 2026	17.26	17.95	17.25	17.79	17.75	4.46%	9,985,296
Sep 11, 2026	17.11	18.16	16.83	17.03	16.99	0.29%	12,894,725
Sep 10, 2026	16.87	17.16	16.77	16.98	16.94	-2.86%	9,471,622
Sep 9, 2026	18.11	18.13	17.38	17.48	17.44	-0.63%	9,602,210
Sep 8, 2026	17.52	17.83	17.18	17.59	17.55	-3.62%	9,524,398
Sep 4, 2026	18.00	18.28	17.66	18.25	18.21	-4.85%	14,368,202
Sep 3, 2026	17.71	19.21	17.68	19.18	19.14	11.64%	19,240,991
Sep 2, 2026	16.96	17.30	16.85	17.18	17.14	0.06%	5,971,350