BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.69	13.86	13.62	13.57	-	-2.44%	3,095,341
Jun 2, 2026	14.64	14.69	13.53	13.91	13.91	-12.02%	13,328,743
Jun 1, 2026	15.88	16.00	15.37	15.81	15.81	-5.39%	8,524,498
May 29, 2026	16.47	17.09	16.22	16.71	16.71	0.12%	7,789,402
May 28, 2026	16.50	16.81	16.23	16.69	16.69	-4.08%	7,794,390
May 27, 2026	17.44	17.62	17.22	17.40	17.40	-2.63%	6,213,200
May 26, 2026	18.28	18.89	17.74	17.87	17.87	0.34%	6,944,954
May 22, 2026	18.52	18.57	17.72	17.81	17.81	-5.01%	6,294,590
May 21, 2026	18.54	18.96	18.25	18.75	18.75	-	5,604,904
May 20, 2026	18.55	18.86	18.36	18.75	18.75	2.18%	4,498,791
May 19, 2026	18.21	18.50	18.01	18.37	18.35	-0.11%	4,668,714
May 18, 2026	18.58	18.59	17.96	18.39	18.37	-5.79%	9,907,249
May 15, 2026	19.99	19.99	19.23	19.52	19.50	-5.95%	6,568,304
May 14, 2026	19.97	21.10	19.79	20.76	20.73	4.66%	9,264,409
May 13, 2026	20.09	20.12	19.35	19.83	19.81	-3.08%	7,166,248
May 12, 2026	20.35	20.49	19.91	20.46	20.44	-2.85%	6,353,597
May 11, 2026	20.63	21.18	20.25	21.06	21.04	4.41%	7,106,183
May 8, 2026	19.89	20.31	19.82	20.17	20.15	0.02%	6,836,252
May 7, 2026	20.59	20.59	19.79	20.17	20.14	-3.33%	7,466,303
May 6, 2026	21.12	21.19	20.70	20.86	20.84	-0.48%	7,980,055
May 5, 2026	20.91	21.04	20.64	20.96	20.94	3.97%	9,484,096
May 4, 2026	19.65	20.56	19.39	20.16	20.14	4.02%	11,506,224
May 1, 2026	19.38	19.69	19.23	19.38	19.36	5.33%	6,865,212
Apr 30, 2026	18.30	18.56	18.24	18.40	18.38	2.51%	5,626,103
Apr 29, 2026	18.67	18.68	17.67	17.95	17.93	-2.39%	7,201,998
Apr 28, 2026	18.30	18.43	18.04	18.39	18.37	-1.45%	4,782,162
Apr 27, 2026	19.05	19.37	18.44	18.66	18.64	-2.05%	6,946,352
Apr 24, 2026	19.37	19.42	18.89	19.05	19.03	-0.37%	7,181,494
Apr 23, 2026	19.04	19.59	18.71	19.12	19.10	-2.94%	10,128,568
Apr 22, 2026	19.52	20.02	19.42	19.70	19.68	10.46%	10,462,779
Apr 21, 2026	18.36	18.63	17.76	17.85	17.81	-3.57%	10,078,086
Apr 20, 2026	17.94	18.60	17.71	18.51	18.47	-3.04%	11,826,263
Apr 17, 2026	18.70	19.55	18.50	19.09	19.05	5.53%	15,972,433
Apr 16, 2026	17.89	18.12	17.05	18.09	18.05	0.84%	12,576,125
Apr 15, 2026	17.63	18.06	17.25	17.94	17.90	2.11%	9,942,356
Apr 14, 2026	17.73	18.47	17.38	17.57	17.54	2.39%	14,520,258
Apr 13, 2026	16.13	17.23	15.94	17.16	17.13	0.18%	11,374,116
Apr 10, 2026	16.69	17.17	16.49	17.13	17.10	3.16%	9,081,557
Apr 9, 2026	16.15	16.83	15.86	16.61	16.57	2.31%	9,077,379
Apr 8, 2026	16.75	16.81	15.93	16.23	16.20	6.64%	12,123,189
Apr 7, 2026	14.98	15.27	14.64	15.22	15.19	-2.25%	12,026,097
Apr 6, 2026	15.45	15.85	15.31	15.57	15.54	8.20%	10,160,104
Apr 2, 2026	13.98	14.58	13.80	14.39	14.36	-3.42%	8,279,026
Apr 1, 2026	15.08	15.36	14.79	14.90	14.87	1.09%	8,388,238
Mar 31, 2026	14.32	15.07	14.15	14.74	14.71	3.88%	12,569,485
Mar 30, 2026	14.79	14.86	14.06	14.19	14.16	1.50%	10,627,126
Mar 27, 2026	14.29	14.30	13.78	13.98	13.95	-7.48%	14,707,120
Mar 26, 2026	15.49	15.71	14.92	15.11	15.08	-6.67%	8,610,656
Mar 25, 2026	16.54	16.71	16.06	16.19	16.16	4.32%	8,601,248
Mar 24, 2026	16.09	16.17	15.32	15.52	15.49	-3.72%	10,548,447