BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	111.90	112.28	109.92	110.82	110.82	-1.10%	74,243
May 29, 2025	114.83	114.83	111.83	112.05	112.05	-1.10%	55,590
May 28, 2025	115.34	115.56	113.30	113.30	113.30	-2.87%	81,271
May 27, 2025	117.23	117.32	115.69	116.65	116.65	1.20%	64,340
May 23, 2025	115.11	116.70	114.72	115.27	115.27	-2.26%	78,259
May 22, 2025	118.17	118.71	117.17	117.94	117.94	2.36%	61,674
May 21, 2025	112.83	116.41	112.53	115.22	115.22	1.53%	128,921
May 20, 2025	110.88	113.75	110.41	113.48	113.48	1.39%	64,730
May 19, 2025	108.70	111.92	108.61	111.92	111.92	1.47%	45,607
May 16, 2025	109.81	110.81	109.57	110.30	110.30	0.82%	59,895
May 15, 2025	108.71	110.40	107.59	109.40	109.40	-0.11%	38,732
May 14, 2025	110.28	110.45	108.89	109.52	109.52	-1.43%	60,166
May 13, 2025	109.89	111.35	109.18	111.11	111.11	2.95%	43,666
May 12, 2025	110.42	110.80	106.94	107.93	107.93	-1.35%	70,350
May 9, 2025	109.22	109.96	108.51	109.41	109.41	1.73%	52,594
May 8, 2025	105.45	107.64	105.01	107.55	107.55	5.51%	74,270
May 7, 2025	102.50	103.34	101.55	101.93	101.93	1.32%	62,506
May 6, 2025	99.34	100.81	98.94	100.60	100.60	0.60%	42,625
May 5, 2025	99.81	100.53	99.19	100.00	100.00	-2.73%	172,296
May 2, 2025	102.79	103.86	102.54	102.81	102.81	0.46%	163,868
May 1, 2025	102.55	103.41	101.67	102.34	102.34	2.61%	90,987
Apr 30, 2025	100.12	100.15	98.44	99.74	99.74	-1.35%	62,702
Apr 29, 2025	100.63	101.19	100.38	101.10	101.10	0.61%	42,027
Apr 28, 2025	100.79	100.87	99.05	100.49	100.49	-0.67%	53,358
Apr 25, 2025	99.93	101.64	99.93	101.17	101.17	1.94%	65,218
Apr 24, 2025	98.50	99.38	98.18	99.24	99.24	0.06%	23,711
Apr 23, 2025	99.74	100.50	97.52	99.18	99.18	2.10%	129,547
Apr 22, 2025	95.10	97.39	95.09	97.14	97.14	4.80%	345,353
Apr 21, 2025	92.43	93.92	91.58	92.69	92.69	3.01%	99,192
Apr 17, 2025	89.46	90.62	88.85	89.98	89.98	0.73%	75,045
Apr 16, 2025	88.71	90.48	88.27	89.33	89.33	0.34%	147,913
Apr 15, 2025	90.99	91.67	88.91	89.03	89.03	-1.00%	66,515
Apr 14, 2025	90.04	90.86	88.70	89.93	89.93	1.32%	118,787
Apr 11, 2025	86.91	89.19	86.14	88.76	88.76	5.45%	186,613
Apr 10, 2025	86.53	86.61	82.96	84.17	84.17	-3.57%	268,353
Apr 9, 2025	81.31	87.90	81.20	87.29	87.29	7.38%	170,624
Apr 8, 2025	84.92	84.92	80.87	81.29	81.29	-1.51%	123,218
Apr 7, 2025	81.30	85.52	80.15	82.54	82.54	-7.22%	231,462
Apr 4, 2025	87.45	89.60	86.58	88.96	88.96	2.54%	292,669
Apr 3, 2025	86.83	87.60	86.03	86.76	86.76	-5.84%	164,286
Apr 2, 2025	89.71	92.57	89.71	92.14	92.14	2.32%	94,031
Apr 1, 2025	88.51	90.62	87.35	90.05	90.05	3.19%	322,018
Mar 31, 2025	87.33	88.79	86.39	87.27	87.27	-1.53%	261,052
Mar 28, 2025	90.39	90.46	88.44	88.62	88.62	-3.87%	113,234
Mar 27, 2025	91.51	92.64	90.90	92.19	92.19	0.56%	129,870
Mar 26, 2025	92.72	93.13	90.92	91.68	91.68	-1.80%	110,143
Mar 25, 2025	93.04	93.58	92.38	93.36	93.36	-0.21%	34,798
Mar 24, 2025	92.58	94.04	92.41	93.56	93.56	5.22%	57,874
Mar 21, 2025	88.59	89.34	88.13	88.92	88.92	-0.29%	50,668
Mar 20, 2025	90.18	91.66	88.52	89.18	89.18	-1.59%	82,039