BTCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	15.95	16.12	15.73	16.04	16.04	-5.14%	6,410
Jul 7, 2026	16.52	17.12	16.35	16.91	16.91	0.20%	14,770
Jul 6, 2026	15.71	17.00	15.71	16.88	16.88	7.01%	23,491
Jul 2, 2026	15.83	16.04	15.63	15.77	15.77	4.66%	24,560
Jul 1, 2026	14.32	15.15	14.32	15.07	15.07	4.56%	11,082
Jun 30, 2026	14.27	14.50	14.11	14.41	14.41	-5.54%	14,521
Jun 29, 2026	15.18	15.30	14.54	15.26	15.26	2.26%	7,310
Jun 26, 2026	14.49	15.26	14.49	14.92	14.92	1.70%	27,080
Jun 25, 2026	15.23	15.25	14.15	14.67	14.67	-2.15%	15,185
Jun 24, 2026	15.96	15.97	14.77	14.99	14.99	-8.13%	11,217
Jun 23, 2026	16.31	16.58	16.27	16.32	16.32	-6.55%	8,220
Jun 22, 2026	17.98	18.10	17.44	17.51	17.46	4.65%	27,356
Jun 18, 2026	17.49	17.49	16.45	16.73	16.69	-4.06%	20,503
Jun 17, 2026	17.80	18.46	17.44	17.44	17.39	-4.45%	17,384
Jun 16, 2026	18.45	18.55	18.19	18.25	18.20	-2.91%	9,836
Jun 15, 2026	18.94	19.17	18.64	18.80	18.75	9.32%	26,514
Jun 12, 2026	17.06	17.55	16.93	17.20	17.15	-0.17%	12,078
Jun 11, 2026	16.75	17.23	16.55	17.23	17.18	5.46%	6,620
Jun 10, 2026	16.41	16.71	16.22	16.33	16.29	-0.26%	5,484
Jun 9, 2026	16.55	16.58	15.67	16.38	16.33	-4.80%	14,165
Jun 8, 2026	17.40	17.52	17.08	17.20	17.16	10.12%	20,517
Jun 5, 2026	16.53	16.53	15.01	15.62	15.58	-9.97%	36,532
Jun 4, 2026	17.15	17.83	16.99	17.35	17.31	-5.39%	16,268
Jun 3, 2026	19.16	19.16	18.34	18.34	18.29	-5.46%	12,853
Jun 2, 2026	20.42	20.42	18.95	19.40	19.35	-12.14%	8,729
Jun 1, 2026	22.48	22.48	21.75	22.08	22.02	-5.47%	2,842
May 29, 2026	23.05	23.85	22.77	23.36	23.30	0.14%	9,375
May 28, 2026	23.15	23.32	23.15	23.32	23.27	-4.21%	912