BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	32.72	32.72	32.72	32.72	-	3.15%	22,268
Feb 24, 2026	31.34	31.74	30.90	31.72	31.72	0.16%	78,318
Feb 23, 2026	32.58	32.62	31.40	31.67	31.67	-5.09%	698,373
Feb 20, 2026	33.01	33.44	32.75	33.37	33.37	1.00%	417,973
Feb 19, 2026	32.47	33.04	32.25	33.04	33.04	1.51%	557,201
Feb 18, 2026	33.02	33.60	32.40	32.55	32.55	-4.66%	639,878
Feb 17, 2026	34.42	34.42	33.49	34.14	33.38	-1.44%	655,126
Feb 13, 2026	33.85	34.90	33.64	34.64	33.87	5.38%	509,215
Feb 12, 2026	34.15	34.38	32.75	32.87	32.14	-3.15%	533,501
Feb 11, 2026	34.26	34.33	33.10	33.94	33.18	-1.79%	645,563
Feb 10, 2026	34.80	35.14	34.13	34.56	33.79	-2.87%	420,553
Feb 9, 2026	34.60	35.70	34.39	35.58	34.79	0.91%	789,553
Feb 6, 2026	33.57	35.85	33.57	35.26	34.47	10.19%	1,250,919
Feb 5, 2026	35.03	35.46	31.32	32.00	31.29	-12.71%	1,938,014
Feb 4, 2026	37.48	37.71	36.08	36.66	35.84	-4.08%	838,396
Feb 3, 2026	39.14	39.20	36.46	38.22	37.37	-1.57%	1,200,820
Feb 2, 2026	39.03	39.52	38.75	38.83	37.96	-6.41%	1,261,587
Jan 30, 2026	41.11	41.85	40.55	41.49	40.57	-0.12%	861,604
Jan 29, 2026	43.47	43.47	41.24	41.54	40.61	-5.76%	1,288,752
Jan 28, 2026	44.37	44.55	43.85	44.08	43.10	0.09%	443,895
Jan 27, 2026	43.48	44.09	43.11	44.04	43.06	1.83%	457,586
Jan 26, 2026	43.46	43.82	43.04	43.25	42.29	-1.97%	899,138
Jan 23, 2026	44.20	44.84	43.69	44.12	43.14	0.18%	634,745
Jan 22, 2026	44.19	44.28	43.64	44.04	43.06	-0.97%	711,398
Jan 21, 2026	44.09	44.49	43.09	44.47	43.48	-1.57%	959,739
Jan 20, 2026	45.76	45.90	45.00	45.18	43.15	-4.76%	1,607,430
Jan 16, 2026	47.47	47.50	46.98	47.44	45.31	0.23%	467,622
Jan 15, 2026	47.83	47.94	47.20	47.33	45.21	-1.87%	712,840
Jan 14, 2026	47.41	48.23	47.27	48.23	46.07	2.64%	661,574
Jan 13, 2026	46.14	47.11	45.99	46.99	44.88	2.53%	829,772
Jan 12, 2026	45.38	46.08	45.25	45.83	43.77	1.24%	908,100
Jan 9, 2026	45.33	45.90	45.00	45.27	43.24	-0.44%	494,673
Jan 8, 2026	44.95	45.60	44.69	45.47	43.43	0.04%	454,412
Jan 7, 2026	45.58	45.87	45.29	45.45	43.41	-1.26%	473,594
Jan 6, 2026	46.88	46.88	45.50	46.03	43.97	-1.52%	590,512
Jan 5, 2026	46.18	46.90	45.90	46.74	44.64	4.10%	826,671
Jan 2, 2026	44.48	45.41	44.33	44.90	42.89	2.00%	583,716
Dec 31, 2025	44.71	44.87	43.80	44.02	42.05	-0.38%	641,433
Dec 30, 2025	44.20	44.89	44.10	44.19	42.21	0.87%	532,581
Dec 29, 2025	44.01	44.27	43.71	43.81	41.85	-0.54%	704,288
Dec 26, 2025	44.56	44.62	43.49	44.05	42.07	0.36%	750,337
Dec 24, 2025	43.85	44.00	43.40	43.89	41.92	-2.53%	422,137
Dec 23, 2025	45.02	45.35	44.46	45.03	42.06	-1.03%	643,211
Dec 22, 2025	46.12	46.32	45.14	45.50	42.50	0.55%	655,974
Dec 19, 2025	45.05	45.76	44.59	45.25	42.26	3.36%	538,304
Dec 18, 2025	45.33	45.79	43.43	43.78	40.89	-0.79%	611,707
Dec 17, 2025	45.06	46.21	43.85	44.13	41.22	-1.98%	487,509
Dec 16, 2025	44.58	45.22	44.58	45.02	42.05	2.09%	410,522
Dec 15, 2025	45.96	46.05	43.80	44.10	41.19	-4.55%	875,104
Dec 12, 2025	47.03	47.32	45.80	46.20	43.15	-1.56%	464,883