BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	17.89	18.33	17.64	18.02	18.02	0.39%	16,751,777
Aug 24, 2026	18.09	18.52	17.53	17.95	17.95	4.48%	26,410,685
Aug 21, 2026	17.21	17.57	16.86	17.18	17.18	11.85%	31,967,337
Aug 20, 2026	15.07	15.48	14.73	15.36	15.36	12.45%	23,719,252
Aug 19, 2026	12.35	14.16	12.27	13.66	13.66	11.90%	26,015,508
Aug 18, 2026	12.00	12.40	11.98	12.22	12.21	0.91%	6,206,201
Aug 17, 2026	11.77	12.23	11.77	12.11	12.10	4.49%	9,550,051
Aug 14, 2026	11.51	11.71	11.42	11.59	11.58	-1.53%	6,457,531
Aug 13, 2026	11.83	12.00	11.54	11.77	11.76	-	6,063,646
Aug 12, 2026	11.99	12.03	11.72	11.77	11.76	-0.42%	6,479,895
Aug 11, 2026	12.07	12.10	11.70	11.82	11.81	-1.66%	6,856,761
Aug 10, 2026	12.38	12.38	11.92	12.02	12.01	-3.14%	7,409,325
Aug 7, 2026	12.50	12.57	12.23	12.41	12.40	1.64%	6,947,695
Aug 6, 2026	12.12	12.43	12.09	12.21	12.20	-1.37%	5,806,806
Aug 5, 2026	12.10	12.42	11.98	12.38	12.37	1.89%	6,952,204
Aug 4, 2026	11.99	12.21	11.89	12.15	12.14	1.33%	6,326,132
Aug 3, 2026	11.55	12.09	11.47	11.99	11.98	2.83%	6,176,745
Jul 31, 2026	11.99	11.99	11.42	11.66	11.65	-5.89%	11,748,425
Jul 30, 2026	12.39	12.53	12.30	12.39	12.38	4.03%	6,226,638
Jul 29, 2026	12.13	12.35	11.89	11.91	11.90	-1.00%	8,958,844
Jul 28, 2026	11.78	12.11	11.56	12.03	12.02	-3.30%	6,948,530
Jul 27, 2026	12.42	12.74	12.23	12.44	12.43	2.13%	6,768,155
Jul 24, 2026	12.21	12.25	11.97	12.18	12.17	-1.93%	6,153,520
Jul 23, 2026	12.47	12.57	12.33	12.42	12.41	-3.50%	6,429,688
Jul 22, 2026	12.72	13.06	12.72	12.87	12.86	-1.57%	5,600,484
Jul 21, 2026	13.09	13.31	12.95	13.09	13.06	4.14%	7,253,533
Jul 20, 2026	12.34	12.84	12.16	12.57	12.54	2.78%	7,348,889
Jul 17, 2026	11.70	12.32	11.58	12.23	12.20	-0.41%	8,086,534
Jul 16, 2026	12.23	12.51	12.16	12.28	12.25	-2.23%	8,619,001
Jul 15, 2026	12.66	12.79	12.44	12.56	12.53	1.29%	12,165,182
Jul 14, 2026	12.15	12.56	12.02	12.40	12.37	7.45%	9,877,395
Jul 13, 2026	11.62	11.80	11.35	11.54	11.52	-5.33%	7,068,690
Jul 10, 2026	12.28	12.50	12.11	12.19	12.16	2.27%	9,369,329
Jul 9, 2026	11.74	12.03	11.64	11.92	11.89	2.94%	5,630,996
Jul 8, 2026	11.38	11.62	11.27	11.58	11.56	-4.85%	7,672,562
Jul 7, 2026	11.88	12.33	11.69	12.17	12.14	0.33%	7,900,484
Jul 6, 2026	11.28	12.23	11.23	12.13	12.10	7.25%	10,816,357
Jul 2, 2026	11.38	11.58	11.20	11.31	11.29	4.92%	11,714,488
Jul 1, 2026	10.32	10.96	10.27	10.78	10.76	4.46%	10,850,109
Jun 30, 2026	10.20	10.48	10.09	10.32	10.30	-5.58%	12,314,963
Jun 29, 2026	10.74	11.03	10.40	10.93	10.91	1.96%	8,185,139
Jun 26, 2026	10.39	11.01	10.38	10.72	10.70	1.61%	10,370,906
Jun 25, 2026	11.20	11.25	10.09	10.55	10.53	-2.13%	11,436,731
Jun 24, 2026	11.48	11.59	10.44	10.78	10.76	-7.86%	17,035,999
Jun 23, 2026	11.57	11.89	11.54	11.70	11.68	-6.62%	7,477,036
Jun 22, 2026	12.73	12.97	12.45	12.53	12.50	4.77%	6,742,220
Jun 18, 2026	12.51	12.52	11.70	11.96	11.93	-4.17%	7,827,661
Jun 17, 2026	12.76	13.36	12.40	12.48	12.45	-4.46%	8,990,937
Jun 16, 2026	13.20	13.31	12.93	13.08	13.03	-2.68%	5,173,484
Jun 15, 2026	13.55	13.73	13.32	13.44	13.39	9.18%	8,265,268