BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	39.03	39.26	38.58	38.67	-	-0.21%	2,503,610
Jan 26, 2026	38.75	39.29	38.49	38.75	38.75	-2.10%	1,922,142
Jan 23, 2026	39.64	40.34	39.15	39.58	39.58	0.08%	2,968,428
Jan 22, 2026	39.57	39.78	39.12	39.55	39.55	-0.80%	1,804,681
Jan 21, 2026	39.62	40.05	38.57	39.87	39.87	0.63%	6,014,237
Jan 20, 2026	40.19	40.40	39.45	39.62	39.62	-6.29%	4,100,365
Jan 16, 2026	42.33	42.40	41.70	42.28	42.28	0.31%	2,590,638
Jan 15, 2026	42.84	42.95	42.09	42.15	42.15	-2.54%	3,400,824
Jan 14, 2026	42.33	43.36	42.20	43.25	43.25	3.42%	3,690,418
Jan 13, 2026	40.88	41.86	40.75	41.82	41.82	3.31%	3,538,009
Jan 12, 2026	39.91	40.86	39.87	40.48	40.48	1.35%	3,177,465
Jan 9, 2026	40.05	40.70	39.71	39.94	39.94	-0.67%	2,034,671
Jan 8, 2026	39.60	40.45	39.46	40.21	40.21	-0.05%	1,650,399
Jan 7, 2026	40.47	40.76	40.08	40.23	40.23	-1.64%	1,863,024
Jan 6, 2026	41.77	41.77	40.36	40.90	40.90	-1.94%	2,969,729
Jan 5, 2026	41.06	41.99	40.88	41.71	41.71	4.96%	3,139,878
Jan 2, 2026	39.32	40.28	39.15	39.74	39.74	2.61%	3,915,487
Dec 31, 2025	39.35	39.35	38.54	38.73	38.73	-0.36%	3,056,726
Dec 30, 2025	38.97	39.57	38.85	38.87	38.87	0.83%	2,759,419
Dec 29, 2025	38.72	38.99	38.49	38.55	38.55	-0.49%	1,502,339
Dec 26, 2025	39.37	39.39	38.31	38.74	38.74	0.34%	2,417,528
Dec 24, 2025	38.56	38.77	38.22	38.61	38.61	-0.46%	1,319,198
Dec 23, 2025	38.76	39.07	38.29	38.79	38.79	-0.74%	2,484,668
Dec 22, 2025	39.80	40.01	38.88	39.08	39.08	0.28%	2,796,811
Dec 19, 2025	38.94	39.55	38.41	38.97	38.97	4.06%	2,392,115
Dec 18, 2025	39.18	39.53	37.35	37.45	37.45	-1.40%	3,599,898
Dec 17, 2025	38.83	39.98	37.74	37.98	37.98	-2.04%	5,353,511
Dec 16, 2025	38.46	39.00	38.42	38.77	38.77	2.11%	4,889,062
Dec 15, 2025	39.58	39.79	37.67	37.97	37.97	-4.96%	3,637,185
Dec 12, 2025	40.79	41.04	39.61	39.95	39.95	-1.72%	2,756,441
Dec 11, 2025	39.93	40.65	39.52	40.65	40.65	-0.76%	3,868,943
Dec 10, 2025	40.73	41.85	40.54	40.96	40.96	-0.65%	2,664,814
Dec 9, 2025	39.99	41.90	39.85	41.23	41.23	2.56%	3,023,368
Dec 8, 2025	40.44	40.63	39.66	40.20	40.20	1.64%	1,980,597
Dec 5, 2025	40.06	40.51	39.03	39.55	39.55	-3.47%	2,078,839
Dec 4, 2025	41.09	41.29	40.24	40.97	40.97	-0.44%	1,243,278
Dec 3, 2025	41.00	41.48	40.64	41.15	41.15	2.08%	1,617,191
Dec 2, 2025	39.26	40.88	39.14	40.31	40.31	6.50%	2,609,686
Dec 1, 2025	38.20	38.38	37.11	37.85	37.85	-5.78%	2,447,196
Nov 28, 2025	41.18	41.22	39.97	40.17	40.17	0.88%	1,517,919
Nov 26, 2025	38.63	40.03	38.36	39.82	39.82	2.97%	2,479,804
Nov 25, 2025	38.59	39.00	38.11	38.67	38.67	-2.00%	3,989,463
Nov 24, 2025	38.00	39.51	37.70	39.46	39.46	5.40%	2,684,612
Nov 21, 2025	37.01	37.86	36.42	37.44	37.44	-2.02%	7,357,399
Nov 20, 2025	40.43	40.53	38.04	38.21	38.21	-3.44%	2,812,698
Nov 19, 2025	40.35	40.89	39.17	39.57	39.57	-3.65%	2,964,687
Nov 18, 2025	40.60	41.52	40.24	41.07	41.07	1.03%	2,343,757
Nov 17, 2025	41.65	42.48	40.34	40.65	40.65	-2.56%	3,304,494
Nov 14, 2025	42.18	43.11	41.65	41.72	41.72	-3.78%	3,488,431
Nov 13, 2025	45.33	45.79	43.32	43.36	43.36	-3.52%	2,543,898