BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	18.36	18.63	18.07	18.28	-	-1.24%	5,354,233
Apr 20, 2026	17.94	18.60	17.71	18.51	18.51	-3.04%	11,767,993
Apr 17, 2026	18.70	19.55	18.50	19.09	19.09	5.53%	15,972,433
Apr 16, 2026	17.89	18.12	17.05	18.09	18.09	0.84%	12,576,125
Apr 15, 2026	17.63	18.06	17.25	17.94	17.94	2.11%	9,942,356
Apr 14, 2026	17.73	18.47	17.38	17.57	17.57	2.39%	14,520,258
Apr 13, 2026	16.13	17.23	15.94	17.16	17.16	0.18%	11,374,116
Apr 10, 2026	16.69	17.17	16.49	17.13	17.13	3.16%	9,081,557
Apr 9, 2026	16.15	16.83	15.86	16.61	16.61	2.31%	9,077,379
Apr 8, 2026	16.75	16.81	15.93	16.23	16.23	6.64%	12,123,189
Apr 7, 2026	14.98	15.27	14.64	15.22	15.22	-2.25%	12,026,097
Apr 6, 2026	15.45	15.85	15.31	15.57	15.57	8.20%	10,160,104
Apr 2, 2026	13.98	14.58	13.80	14.39	14.39	-3.42%	8,279,026
Apr 1, 2026	15.08	15.36	14.79	14.90	14.90	1.09%	8,388,238
Mar 31, 2026	14.32	15.07	14.15	14.74	14.74	3.88%	12,569,485
Mar 30, 2026	14.79	14.86	14.06	14.19	14.19	1.50%	10,627,126
Mar 27, 2026	14.29	14.30	13.78	13.98	13.98	-7.48%	14,707,120
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