BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	35.47	35.87	35.36	35.55	-	0.14%	410,157
Mar 16, 2026	35.30	35.68	35.17	35.50	35.50	2.87%	161,864
Mar 13, 2026	34.88	35.49	34.37	34.51	34.51	0.82%	102,961
Mar 12, 2026	34.15	34.24	33.75	34.23	34.23	-0.23%	87,671
Mar 11, 2026	34.00	34.45	33.79	34.31	34.31	0.91%	43,844
Mar 10, 2026	34.50	34.60	33.77	34.00	34.00	1.01%	152,781
Mar 9, 2026	33.30	33.77	33.10	33.66	33.66	1.45%	85,116
Mar 6, 2026	34.20	34.30	33.06	33.18	33.18	-3.55%	86,502
Mar 5, 2026	35.25	35.25	34.15	34.40	34.40	-1.80%	79,176
Mar 4, 2026	34.71	35.29	34.40	35.03	35.03	5.35%	77,118
Mar 3, 2026	33.56	33.56	32.40	33.25	33.25	-1.10%	93,526
Mar 2, 2026	32.36	33.84	32.14	33.62	33.62	4.18%	60,401
Feb 27, 2026	33.10	33.26	32.05	32.27	32.27	-2.77%	75,397
Feb 26, 2026	33.77	33.90	32.72	33.19	33.19	-2.47%	43,790
Feb 25, 2026	32.76	34.19	32.55	34.03	34.03	7.28%	431,510
Feb 24, 2026	31.02	31.85	30.89	31.72	31.72	0.16%	436,484
Feb 23, 2026	32.58	32.62	31.40	31.67	31.67	-5.09%	698,589
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