BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	49.25	49.32	48.60	48.99	48.99	0.37%	1,291,746
Oct 23, 2025	48.33	49.31	48.15	48.81	48.81	2.31%	1,123,308
Oct 22, 2025	47.92	48.32	47.59	47.71	47.71	-3.62%	2,441,265
Oct 21, 2025	48.14	50.53	47.90	49.50	49.50	0.81%	3,737,552
Oct 20, 2025	49.03	49.49	48.65	49.10	49.10	4.16%	1,739,932
Oct 17, 2025	46.76	47.60	46.28	47.14	47.14	-1.67%	3,442,628
Oct 16, 2025	49.23	49.37	47.61	47.94	47.94	-2.70%	3,610,794
Oct 15, 2025	49.37	49.73	48.77	49.27	49.27	-1.22%	2,068,704
Oct 14, 2025	49.04	50.31	48.66	49.88	49.88	-2.81%	2,134,556
Oct 13, 2025	50.67	51.37	50.40	51.32	51.32	-0.58%	3,370,403
Oct 10, 2025	54.05	54.31	51.32	51.62	51.62	-3.73%	4,028,618
Oct 9, 2025	54.68	54.68	53.01	53.62	53.62	-1.92%	1,572,802
Oct 8, 2025	54.24	55.01	53.90	54.67	54.67	1.47%	1,589,558
Oct 7, 2025	55.33	55.33	53.43	53.88	53.88	-3.04%	2,540,858
Oct 6, 2025	55.32	55.96	55.12	55.57	55.57	2.09%	2,241,726
Oct 3, 2025	53.48	54.96	53.19	54.43	54.43	1.55%	1,807,642
Oct 2, 2025	52.81	53.66	52.53	53.60	53.60	2.98%	1,621,444
Oct 1, 2025	51.70	52.40	51.59	52.05	52.05	2.80%	1,557,933
Sep 30, 2025	50.22	50.76	49.97	50.63	50.63	-0.08%	1,249,158
Sep 29, 2025	49.71	50.71	49.65	50.67	50.67	4.82%	2,270,671
Sep 26, 2025	48.38	48.86	48.13	48.34	48.34	-0.17%	1,222,992
Sep 25, 2025	49.45	49.49	48.06	48.42	48.42	-3.64%	2,091,357
Sep 24, 2025	50.07	50.50	49.97	50.25	50.25	1.62%	756,143
Sep 23, 2025	50.04	50.20	49.40	49.45	49.45	-0.46%	806,907
Sep 22, 2025	50.04	50.26	49.60	49.68	49.68	-2.55%	1,010,727
Sep 19, 2025	51.49	51.63	50.96	50.98	50.98	-2.04%	949,176
Sep 18, 2025	52.05	52.27	51.85	52.04	52.04	1.60%	996,802
Sep 17, 2025	51.48	51.54	50.79	51.22	51.22	-1.06%	1,637,964
Sep 16, 2025	51.15	51.81	50.81	51.77	51.77	1.37%	812,720
Sep 15, 2025	50.95	51.18	50.65	51.07	51.07	-1.37%	1,111,649
Sep 12, 2025	50.94	51.80	50.87	51.78	51.78	2.05%	995,431
Sep 11, 2025	50.37	50.83	50.36	50.74	50.74	0.83%	711,435
Sep 10, 2025	50.37	50.69	50.12	50.32	50.32	2.03%	1,087,847
Sep 9, 2025	49.99	50.04	49.05	49.32	49.32	-0.66%	935,981
Sep 8, 2025	49.71	50.04	49.54	49.65	49.65	0.42%	844,317
Sep 5, 2025	50.01	50.17	48.80	49.44	49.44	1.69%	1,590,089
Sep 4, 2025	49.08	49.11	48.41	48.62	48.62	-2.21%	970,941
Sep 3, 2025	49.35	49.89	49.25	49.72	49.72	1.30%	1,092,018
Sep 2, 2025	48.46	49.52	48.30	49.08	49.08	2.40%	1,481,670
Aug 29, 2025	48.96	48.98	47.81	47.93	47.93	-3.33%	1,467,615
Aug 28, 2025	50.09	50.19	49.56	49.58	49.58	-0.18%	970,848
Aug 27, 2025	49.32	49.91	49.18	49.67	49.67	0.91%	902,968
Aug 26, 2025	48.68	49.26	48.46	49.22	49.22	0.31%	1,468,642
Aug 25, 2025	49.45	50.04	48.96	49.07	49.07	-5.11%	1,167,252
Aug 22, 2025	49.73	52.03	49.57	51.71	51.71	4.13%	1,373,993
Aug 21, 2025	50.20	50.49	49.56	49.66	49.66	-1.90%	676,136
Aug 20, 2025	50.22	50.67	49.73	50.62	50.62	1.10%	947,264
Aug 19, 2025	51.29	51.32	49.87	50.07	50.07	-2.80%	1,425,309
Aug 18, 2025	51.25	51.74	50.86	51.51	51.51	-0.60%	718,396
Aug 15, 2025	52.51	52.51	51.75	51.82	51.82	-0.86%	945,094