BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	20.63	21.18	20.25	21.06	21.06	4.41%	7,049,218
May 8, 2026	19.89	20.31	19.82	20.17	20.17	0.02%	6,836,252
May 7, 2026	20.59	20.59	19.79	20.17	20.17	-3.33%	7,466,303
May 6, 2026	21.12	21.19	20.70	20.86	20.86	-0.48%	7,980,055
May 5, 2026	20.91	21.04	20.64	20.96	20.96	3.97%	9,484,096
May 4, 2026	19.65	20.56	19.39	20.16	20.16	4.02%	11,506,224
May 1, 2026	19.38	19.69	19.23	19.38	19.38	5.33%	6,865,212
Apr 30, 2026	18.30	18.56	18.24	18.40	18.40	2.51%	5,626,103
Apr 29, 2026	18.67	18.68	17.67	17.95	17.95	-2.39%	7,201,998
Apr 28, 2026	18.30	18.43	18.04	18.39	18.39	-1.45%	4,782,162
Apr 27, 2026	19.05	19.37	18.44	18.66	18.66	-2.05%	6,946,352
Apr 24, 2026	19.37	19.42	18.89	19.05	19.05	-0.37%	7,181,494
Apr 23, 2026	19.04	19.59	18.71	19.12	19.12	-2.94%	10,128,568
Apr 22, 2026	19.52	20.02	19.42	19.70	19.70	10.36%	10,462,779
Apr 21, 2026	18.36	18.63	17.76	17.85	17.84	-3.57%	10,078,086
Apr 20, 2026	17.94	18.60	17.71	18.51	18.49	-3.04%	11,826,263
Apr 17, 2026	18.70	19.55	18.50	19.09	19.07	5.53%	15,972,433
Apr 16, 2026	17.89	18.12	17.05	18.09	18.07	0.84%	12,576,125
Apr 15, 2026	17.63	18.06	17.25	17.94	17.92	2.11%	9,942,356
Apr 14, 2026	17.73	18.47	17.38	17.57	17.56	2.39%	14,520,258
Apr 13, 2026	16.13	17.23	15.94	17.16	17.15	0.18%	11,374,116
Apr 10, 2026	16.69	17.17	16.49	17.13	17.12	3.16%	9,081,557
Apr 9, 2026	16.15	16.83	15.86	16.61	16.59	2.31%	9,077,379
Apr 8, 2026	16.75	16.81	15.93	16.23	16.22	6.64%	12,123,189
Apr 7, 2026	14.98	15.27	14.64	15.22	15.21	-2.25%	12,026,097
Apr 6, 2026	15.45	15.85	15.31	15.57	15.56	8.20%	10,160,104
Apr 2, 2026	13.98	14.58	13.80	14.39	14.38	-3.42%	8,279,026
Apr 1, 2026	15.08	15.36	14.79	14.90	14.89	1.09%	8,388,238
Mar 31, 2026	14.32	15.07	14.15	14.74	14.73	3.88%	12,569,485
Mar 30, 2026	14.79	14.86	14.06	14.19	14.18	1.50%	10,627,126
Mar 27, 2026	14.29	14.30	13.78	13.98	13.97	-7.48%	14,707,120
Mar 26, 2026	15.49	15.71	14.92	15.11	15.10	-6.67%	8,610,656
Mar 25, 2026	16.54	16.71	16.06	16.19	16.18	4.32%	8,601,248
Mar 24, 2026	16.09	16.17	15.32	15.52	15.51	-3.72%	10,548,447
Mar 23, 2026	16.19	16.68	15.86	16.12	16.11	1.26%	13,027,412
Mar 20, 2026	16.07	16.09	15.55	15.92	15.91	-0.31%	8,645,539
Mar 19, 2026	15.51	16.12	15.27	15.97	15.96	-2.20%	7,933,045
Mar 18, 2026	17.01	17.06	16.23	16.33	16.32	-9.63%	16,461,950
Mar 17, 2026	17.65	18.25	17.49	18.07	18.04	1.69%	9,812,047
Mar 16, 2026	17.77	18.07	17.32	17.77	17.74	7.76%	13,205,095
Mar 13, 2026	17.39	17.82	16.35	16.49	16.46	1.92%	17,456,959
Mar 12, 2026	16.01	16.29	15.66	16.18	16.15	-0.68%	9,043,068
Mar 11, 2026	16.10	16.62	15.85	16.29	16.26	1.88%	11,700,308
Mar 10, 2026	16.38	16.82	15.67	15.99	15.96	2.83%	15,701,047
Mar 9, 2026	15.44	15.79	15.20	15.55	15.52	2.78%	10,909,222
Mar 6, 2026	15.54	15.61	14.96	15.13	15.10	-9.07%	12,760,601
Mar 5, 2026	17.26	17.40	16.32	16.64	16.61	-5.13%	14,422,358
Mar 4, 2026	16.95	17.98	16.75	17.54	17.51	14.19%	26,363,285
Mar 3, 2026	14.83	15.72	14.40	15.36	15.33	-2.60%	19,389,810
Mar 2, 2026	14.24	16.22	14.22	15.77	15.74	10.67%	23,079,243