BTCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.61	27.61	27.61	27.11	-	-	5
Sep 17, 2026	28.00	28.86	27.11	27.11	27.11	1.16%	1,201
Sep 16, 2026	28.00	29.30	26.75	26.80	26.80	-2.78%	8,033
Sep 15, 2026	27.50	30.40	27.12	27.57	27.57	-5.14%	4,790
Sep 14, 2026	30.06	30.61	29.06	29.06	29.06	2.52%	1,411
Sep 11, 2026	28.42	28.61	27.60	28.35	28.34	0.80%	3,666
Sep 10, 2026	27.76	28.12	27.55	28.12	28.12	-2.11%	1,404
Sep 9, 2026	28.70	30.67	28.70	28.73	28.73	2.22%	7,139
Sep 8, 2026	29.00	31.11	28.10	28.10	28.10	-0.71%	24,052
Sep 4, 2026	29.00	29.00	26.02	28.30	28.30	1.04%	3,411
Sep 3, 2026	27.78	31.50	25.10	28.01	28.01	7.90%	6,848
Sep 2, 2026	24.95	26.46	24.95	25.96	25.96	-	2,627
Aug 26, 2026	28.30	28.30	25.96	25.96	25.96	-11.02%	1,569
Aug 24, 2026	29.18	29.18	29.18	29.18	29.18	3.06%	15
Aug 21, 2026	28.31	28.31	28.31	28.31	28.31	3.87%	23
Aug 20, 2026	24.37	28.11	24.37	27.25	27.25	12.04%	2,116
Aug 18, 2026	24.33	24.33	24.33	24.33	24.33	-0.31%	112
Aug 17, 2026	24.40	24.40	24.40	24.40	24.40	-0.25%	577
Aug 13, 2026	24.16	24.46	24.16	24.46	24.46	0.31%	122
Aug 12, 2026	23.47	24.39	23.47	24.39	24.39	-2.15%	254
Aug 11, 2026	24.92	24.92	24.92	24.92	24.92	2.07%	522
Aug 10, 2026	24.42	24.42	24.42	24.42	24.42	-0.39%	486
Aug 7, 2026	24.51	24.51	24.51	24.51	24.51	0.29%	123
Aug 6, 2026	24.44	24.44	24.44	24.44	24.44	2.32%	613
Aug 5, 2026	23.89	23.89	23.89	23.89	23.89	-0.99%	207
Aug 4, 2026	24.13	24.13	24.13	24.13	24.13	-1.13%	46
Aug 3, 2026	24.40	24.40	24.40	24.40	24.40	0.92%	239
Jul 31, 2026	24.18	24.18	24.18	24.18	24.18	-0.30%	54
Jul 29, 2026	24.88	25.48	24.25	24.25	24.25	-3.00%	6,622
Jul 28, 2026	24.30	25.00	24.30	25.00	25.00	2.12%	778
Jul 17, 2026	23.80	24.55	23.80	24.48	24.48	-0.67%	605
Jul 16, 2026	24.65	24.65	24.65	24.65	24.65	0.06%	109
Jul 15, 2026	24.90	24.91	24.63	24.63	24.63	-1.38%	1,610
Jul 14, 2026	24.30	25.00	23.37	24.97	24.97	7.19%	2,839
Jul 13, 2026	23.24	24.48	22.18	23.30	23.30	-1.73%	1,983
Jul 10, 2026	23.48	23.72	23.48	23.71	23.71	0.30%	1,055
Jul 9, 2026	23.43	23.90	23.43	23.64	23.64	0.90%	3,406
Jul 7, 2026	23.44	23.44	23.43	23.43	23.43	0.99%	497
Jul 2, 2026	23.20	23.20	23.20	23.20	23.20	0.22%	173
Jun 30, 2026	23.29	23.29	23.15	23.15	23.15	0.15%	109
Jun 25, 2026	23.57	23.57	23.12	23.12	23.12	-4.60%	320
Jun 22, 2026	24.23	24.23	24.23	24.23	24.23	-1.90%	70
Jun 17, 2026	23.52	25.31	23.40	24.70	24.70	-0.56%	1,609
Jun 16, 2026	24.84	24.84	24.84	24.84	24.84	-1.57%	11
Jun 15, 2026	23.48	25.78	23.48	25.24	25.24	4.95%	2,703
Jun 12, 2026	24.38	24.38	23.90	24.05	24.05	0.06%	3,338
Jun 11, 2026	25.61	25.61	24.03	24.03	24.03	0.25%	1,816
Jun 10, 2026	23.41	24.64	23.41	23.97	23.97	0.40%	2,351
Jun 9, 2026	24.50	24.50	23.13	23.88	23.88	-2.55%	21,158
Jun 8, 2026	24.00	24.50	24.00	24.50	24.50	6.38%	6,163