BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	12.10	12.36	11.98	12.33	-	1.48%	4,425,973
Aug 4, 2026	11.99	12.21	11.89	12.15	12.15	1.33%	6,326,132
Aug 3, 2026	11.55	12.09	11.47	11.99	11.99	2.83%	6,176,745
Jul 31, 2026	11.99	11.99	11.42	11.66	11.66	-5.89%	11,748,425
Jul 30, 2026	12.39	12.53	12.30	12.39	12.39	4.03%	6,226,638
Jul 29, 2026	12.13	12.35	11.89	11.91	11.91	-1.00%	8,958,844
Jul 28, 2026	11.78	12.11	11.56	12.03	12.03	-3.30%	6,948,530
Jul 27, 2026	12.42	12.74	12.23	12.44	12.44	2.13%	6,768,155
Jul 24, 2026	12.21	12.25	11.97	12.18	12.18	-1.93%	6,153,520
Jul 23, 2026	12.47	12.57	12.33	12.42	12.42	-3.50%	6,429,688
Jul 22, 2026	12.72	13.06	12.72	12.87	12.87	-1.57%	5,600,484
Jul 21, 2026	13.09	13.31	12.95	13.09	13.08	4.14%	7,253,533
Jul 20, 2026	12.34	12.84	12.16	12.57	12.56	2.78%	7,348,889
Jul 17, 2026	11.70	12.32	11.58	12.23	12.22	-0.41%	8,086,534
Jul 16, 2026	12.23	12.51	12.16	12.28	12.27	-2.23%	8,619,001
Jul 15, 2026	12.66	12.79	12.44	12.56	12.55	1.29%	12,165,182
Jul 14, 2026	12.15	12.56	12.02	12.40	12.39	7.45%	9,877,395
Jul 13, 2026	11.62	11.80	11.35	11.54	11.53	-5.33%	7,068,690
Jul 10, 2026	12.28	12.50	12.11	12.19	12.18	2.27%	9,369,329
Jul 9, 2026	11.74	12.03	11.64	11.92	11.91	2.94%	5,630,996
Jul 8, 2026	11.38	11.62	11.27	11.58	11.57	-4.85%	7,672,562
Jul 7, 2026	11.88	12.33	11.69	12.17	12.16	0.33%	7,900,484
Jul 6, 2026	11.28	12.23	11.23	12.13	12.12	7.25%	10,816,357
Jul 2, 2026	11.38	11.58	11.20	11.31	11.30	4.92%	11,714,488
Jul 1, 2026	10.32	10.96	10.27	10.78	10.77	4.46%	10,850,109
Jun 30, 2026	10.20	10.48	10.09	10.32	10.31	-5.58%	12,314,963
Jun 29, 2026	10.74	11.03	10.40	10.93	10.92	1.96%	8,185,139
Jun 26, 2026	10.39	11.01	10.38	10.72	10.71	1.61%	10,370,906
Jun 25, 2026	11.20	11.25	10.09	10.55	10.54	-2.13%	11,436,731
Jun 24, 2026	11.48	11.59	10.44	10.78	10.77	-7.86%	17,035,999
Jun 23, 2026	11.57	11.89	11.54	11.70	11.69	-6.62%	7,477,036
Jun 22, 2026	12.73	12.97	12.45	12.53	12.52	4.77%	6,742,220
Jun 18, 2026	12.51	12.52	11.70	11.96	11.95	-4.17%	7,827,661
Jun 17, 2026	12.76	13.36	12.40	12.48	12.47	-4.46%	8,990,937
Jun 16, 2026	13.20	13.31	12.93	13.08	13.05	-2.68%	5,173,484
Jun 15, 2026	13.55	13.73	13.32	13.44	13.41	9.18%	8,265,268
Jun 12, 2026	12.20	12.62	12.06	12.31	12.28	0.08%	6,704,508
Jun 11, 2026	12.00	12.43	11.81	12.30	12.27	5.31%	9,942,116
Jun 10, 2026	11.54	12.04	11.53	11.68	11.65	-0.51%	8,875,749
Jun 9, 2026	11.83	11.91	11.21	11.74	11.71	-4.08%	11,988,025
Jun 8, 2026	12.31	12.57	12.22	12.24	12.21	9.87%	8,561,518
Jun 5, 2026	11.83	11.90	10.68	11.14	11.11	-10.38%	26,432,306
Jun 4, 2026	12.29	12.79	12.13	12.43	12.40	-5.55%	14,067,940
Jun 3, 2026	13.69	13.86	13.08	13.16	13.13	-5.39%	8,155,924
Jun 2, 2026	14.64	14.69	13.53	13.91	13.88	-12.02%	13,328,743
Jun 1, 2026	15.88	16.00	15.37	15.81	15.77	-5.39%	8,524,498
May 29, 2026	16.47	17.09	16.22	16.71	16.67	0.12%	7,789,402
May 28, 2026	16.50	16.81	16.23	16.69	16.65	-4.08%	7,794,390
May 27, 2026	17.44	17.62	17.22	17.40	17.36	-2.63%	6,213,200
May 26, 2026	18.28	18.89	17.74	17.87	17.83	0.34%	6,944,954