BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	47.32	47.32	46.29	47.11	47.11	-0.32%	66,193
Dec 3, 2025	47.44	47.44	46.64	47.26	47.26	2.01%	57,537
Dec 2, 2025	44.70	46.76	44.57	46.33	46.33	5.73%	174,231
Dec 1, 2025	45.40	45.40	43.09	43.82	43.82	-5.13%	177,492
Nov 28, 2025	47.42	47.50	45.98	46.19	46.19	0.76%	567,385
Nov 26, 2025	44.48	45.95	44.06	45.84	45.84	0.61%	636,316
Nov 25, 2025	45.35	45.80	44.78	45.56	44.54	-1.64%	831,104
Nov 24, 2025	44.68	46.41	44.26	46.32	45.28	5.18%	746,415
Nov 21, 2025	43.60	44.46	42.82	44.04	43.06	-1.78%	1,072,760
Nov 20, 2025	47.69	47.74	44.70	44.84	43.84	-3.65%	851,408
Nov 19, 2025	47.47	47.98	46.00	46.54	45.50	-3.78%	903,631
Nov 18, 2025	47.50	48.70	47.25	48.37	47.29	1.26%	656,580
Nov 17, 2025	48.91	49.80	47.37	47.77	46.70	-2.31%	859,950
Nov 14, 2025	49.41	50.44	48.83	48.90	47.81	-3.65%	1,050,118
Nov 13, 2025	52.85	53.39	50.64	50.75	49.62	-3.52%	842,776
Nov 12, 2025	54.00	54.12	52.14	52.60	51.42	-1.18%	539,686
Nov 11, 2025	54.25	54.25	53.05	53.23	52.04	-2.58%	378,200
Nov 10, 2025	54.99	54.99	53.95	54.64	53.42	1.83%	500,478
Nov 7, 2025	51.84	53.66	51.45	53.66	52.46	2.64%	592,667
Nov 6, 2025	53.19	53.19	51.86	52.28	51.11	-2.41%	679,958
Nov 5, 2025	52.84	53.86	52.66	53.57	52.37	2.90%	477,101
Nov 4, 2025	53.50	53.90	51.39	52.06	50.90	-5.03%	1,050,439
Nov 3, 2025	55.48	55.49	54.19	54.82	53.59	-2.52%	881,740
Oct 31, 2025	56.24	56.76	55.60	56.24	54.98	3.00%	426,863
Oct 30, 2025	55.75	55.76	54.47	54.60	53.38	-3.75%	827,578
Oct 29, 2025	58.02	58.21	55.99	56.73	55.46	-2.44%	644,940
Oct 28, 2025	58.73	59.13	57.92	58.15	56.85	-0.70%	504,362
Oct 27, 2025	58.31	58.93	58.30	58.56	57.25	3.61%	772,663
Oct 24, 2025	56.83	57.00	56.13	56.52	55.26	0.43%	476,809
Oct 23, 2025	55.74	56.78	55.54	56.28	55.02	1.99%	458,156
Oct 22, 2025	55.41	55.67	54.87	55.18	53.95	-5.38%	776,073
Oct 21, 2025	56.87	59.25	56.55	58.32	55.75	0.85%	706,441
Oct 20, 2025	57.95	58.21	57.36	57.83	55.28	3.94%	795,878
Oct 17, 2025	55.25	56.02	54.65	55.64	53.18	-1.66%	805,852
Oct 16, 2025	57.96	58.08	56.17	56.58	54.08	-2.38%	848,723
Oct 15, 2025	58.26	58.39	57.40	57.96	55.40	-1.09%	670,787
Oct 14, 2025	57.88	58.95	57.21	58.60	56.01	-2.54%	745,120
Oct 13, 2025	60.24	60.24	59.05	60.13	57.48	-0.18%	622,330
Oct 10, 2025	62.50	62.71	59.91	60.24	57.58	-3.14%	733,515
Oct 9, 2025	63.21	63.30	61.57	62.19	59.45	-1.29%	357,557
Oct 8, 2025	62.79	63.30	62.35	63.00	60.22	1.09%	322,219
Oct 7, 2025	63.57	63.65	61.86	62.32	59.57	-2.15%	503,265
Oct 6, 2025	63.66	64.03	63.37	63.69	60.88	1.35%	605,283
Oct 3, 2025	62.09	63.24	61.71	62.84	60.07	1.14%	517,131
Oct 2, 2025	61.45	62.16	61.18	62.13	59.39	2.69%	442,437
Oct 1, 2025	60.21	61.04	60.12	60.50	57.83	1.83%	499,368
Sep 30, 2025	58.99	59.45	58.72	59.41	56.79	0.10%	346,099
Sep 29, 2025	58.40	59.37	58.26	59.35	56.73	4.23%	506,543
Sep 26, 2025	57.05	57.46	56.66	56.94	54.43	-	523,034
Sep 25, 2025	58.13	58.16	56.54	56.94	54.43	-3.41%	850,813