BTCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	31.92	31.92	31.70	31.65	-	-3.21%	102,990
Sep 14, 2026	32.13	32.79	32.13	32.70	32.70	1.77%	172,576
Sep 11, 2026	32.11	32.93	31.84	32.13	32.13	0.53%	689,197
Sep 10, 2026	31.88	32.07	31.77	31.96	31.96	-1.21%	421,260
Sep 9, 2026	32.83	32.83	32.28	32.35	32.35	-0.11%	421,289
Sep 8, 2026	32.34	32.56	32.06	32.39	32.39	-1.51%	595,959
Sep 4, 2026	32.73	32.88	32.44	32.88	32.88	-1.85%	652,773
Sep 3, 2026	32.49	33.50	32.43	33.50	33.50	4.92%	635,770
Sep 2, 2026	31.84	32.05	31.72	31.93	31.93	-0.22%	348,518
Sep 1, 2026	32.24	32.35	31.67	32.00	32.00	-1.81%	453,798
Aug 31, 2026	32.33	32.67	32.28	32.59	32.59	1.02%	543,518
Aug 28, 2026	32.60	32.84	32.06	32.26	32.26	-1.71%	619,300
Aug 27, 2026	32.65	33.09	32.57	32.82	32.82	1.20%	437,373
Aug 26, 2026	32.35	32.50	32.21	32.43	32.43	-0.31%	319,604
Aug 25, 2026	32.51	32.72	32.32	32.53	32.53	0.03%	532,290
Aug 24, 2026	32.59	32.84	32.22	32.52	32.52	1.63%	939,629
Aug 21, 2026	32.00	32.24	31.78	32.00	32.00	3.96%	1,070,220
Aug 20, 2026	30.50	30.85	30.26	30.78	30.78	4.45%	841,387
Aug 19, 2026	28.26	29.84	28.16	29.47	29.47	4.87%	883,320
Aug 18, 2026	28.50	28.86	28.49	28.73	28.10	0.42%	464,722
Aug 17, 2026	28.23	28.72	28.23	28.61	27.98	1.92%	531,685
Aug 14, 2026	28.00	28.17	27.89	28.07	27.46	-0.50%	619,840
Aug 13, 2026	28.25	28.45	28.00	28.21	27.59	0.11%	521,709
Aug 12, 2026	28.42	28.44	28.16	28.18	27.56	-0.28%	495,584
Aug 11, 2026	28.48	28.52	28.13	28.26	27.64	-0.70%	306,264
Aug 10, 2026	28.79	28.83	28.34	28.46	27.84	-1.23%	445,928
Aug 7, 2026	28.90	28.94	28.62	28.82	28.18	0.72%	382,470
Aug 6, 2026	28.51	28.78	28.47	28.61	27.98	-0.35%	252,917
Aug 5, 2026	28.47	28.76	28.33	28.71	28.08	0.42%	279,224
Aug 4, 2026	28.30	28.59	28.25	28.59	27.96	0.81%	325,197
Aug 3, 2026	27.81	28.41	27.81	28.36	27.74	1.36%	385,503
Jul 31, 2026	28.31	28.32	27.78	27.98	27.37	-2.39%	516,289
Jul 30, 2026	28.66	28.78	28.57	28.67	28.04	1.58%	303,094
Jul 29, 2026	28.45	28.59	28.15	28.22	27.60	-0.14%	365,492
Jul 28, 2026	28.16	28.37	27.91	28.26	27.64	-1.43%	318,946
Jul 27, 2026	28.74	28.95	28.47	28.67	28.04	0.99%	425,597
Jul 24, 2026	28.39	28.47	28.19	28.39	27.77	-0.60%	554,117
Jul 23, 2026	28.64	28.71	28.53	28.56	27.93	-1.24%	455,625
Jul 22, 2026	28.87	29.09	28.84	28.92	28.29	-0.74%	395,516
Jul 21, 2026	29.80	29.96	29.65	29.78	28.50	0.85%	543,797
Jul 20, 2026	29.12	29.55	28.99	29.53	28.26	2.00%	485,202
Jul 17, 2026	28.55	29.04	28.36	28.95	27.70	-0.28%	470,048
Jul 16, 2026	28.95	29.21	28.91	29.03	27.78	-0.68%	450,289
Jul 15, 2026	29.35	29.45	29.16	29.23	27.97	0.34%	494,872
Jul 14, 2026	28.83	29.22	28.72	29.13	27.87	3.08%	428,119
Jul 13, 2026	28.34	28.48	28.06	28.26	27.04	-2.06%	503,213
Jul 10, 2026	28.87	29.13	28.76	28.86	27.61	1.00%	371,773
Jul 9, 2026	28.36	28.65	28.29	28.57	27.34	1.31%	349,849
Jul 8, 2026	28.09	28.24	27.91	28.20	26.98	-1.84%	494,240
Jul 7, 2026	28.42	28.89	28.30	28.73	27.49	0.17%	411,472