BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	87.59	87.69	81.95	83.67	83.67	-9.18%	236,888
Mar 7, 2025	94.43	96.50	91.64	92.13	92.13	-2.34%	184,245
Mar 6, 2025	95.32	96.75	92.98	94.34	94.34	-1.53%	152,511
Mar 5, 2025	94.69	95.91	92.73	95.81	95.81	4.03%	479,907
Mar 4, 2025	87.63	94.14	86.37	92.10	92.10	1.01%	439,857
Mar 3, 2025	98.82	98.88	90.23	91.18	91.18	2.08%	390,488
Feb 28, 2025	86.69	90.19	85.85	89.32	89.32	1.24%	180,187
Feb 27, 2025	91.42	91.42	87.51	88.23	88.23	-1.17%	379,994
Feb 26, 2025	90.53	93.58	87.05	89.27	89.27	-4.34%	287,135
Feb 25, 2025	94.48	94.48	90.87	93.32	93.32	-6.30%	1,226,012
Feb 24, 2025	101.10	101.53	99.18	99.59	99.59	-0.87%	181,359
Feb 21, 2025	105.20	105.38	100.30	100.46	100.46	-3.90%	305,724
Feb 20, 2025	103.67	104.73	102.62	104.54	104.54	2.54%	105,632
Feb 19, 2025	102.19	102.49	101.13	101.95	101.95	2.17%	108,584
Feb 18, 2025	102.38	102.38	98.87	99.78	99.78	-3.26%	435,967
Feb 14, 2025	102.49	104.91	102.13	103.14	103.14	1.06%	80,505
Feb 13, 2025	101.75	102.21	100.89	102.06	102.06	-0.85%	140,151
Feb 12, 2025	100.16	103.47	100.16	102.94	102.94	1.98%	95,305
Feb 11, 2025	102.78	103.07	100.47	100.94	100.94	-2.28%	171,769
Feb 10, 2025	103.67	103.97	102.70	103.30	103.30	1.70%	837,891
Feb 7, 2025	106.05	106.42	101.48	101.57	101.57	-1.30%	157,997
Feb 6, 2025	104.28	105.06	101.55	102.91	102.91	-0.54%	167,437
Feb 5, 2025	104.85	105.32	102.44	103.47	103.47	-1.21%	202,839
Feb 4, 2025	105.38	107.06	104.10	104.74	104.74	-2.59%	246,088
Feb 3, 2025	100.56	108.46	100.23	107.52	107.52	-0.20%	389,752
Jan 31, 2025	111.21	112.57	107.61	107.74	107.74	-3.28%	104,618
Jan 30, 2025	111.38	113.06	111.27	111.39	111.39	0.62%	42,872
Jan 29, 2025	108.48	111.31	107.62	110.70	110.70	3.01%	101,155
Jan 28, 2025	108.97	110.01	107.36	107.47	107.47	-0.11%	75,475
Jan 27, 2025	106.89	108.56	104.96	107.59	107.59	-3.30%	118,509
Jan 24, 2025	111.91	113.72	111.25	111.26	111.26	1.39%	102,391
Jan 23, 2025	108.65	113.36	108.57	109.74	109.74	-0.94%	382,594
Jan 22, 2025	111.24	111.59	109.81	110.78	110.78	-1.77%	56,997
Jan 21, 2025	111.74	113.80	109.09	112.78	112.78	1.28%	77,864
Jan 17, 2025	109.01	112.53	108.70	111.36	111.36	4.45%	70,687
Jan 16, 2025	105.56	106.91	103.49	106.62	106.62	0.71%	53,119
Jan 15, 2025	104.85	106.96	104.80	105.87	105.87	3.30%	45,765
Jan 14, 2025	102.68	103.24	101.25	102.49	102.49	2.85%	75,866
Jan 13, 2025	96.55	99.65	95.00	99.65	99.65	-0.93%	33,703
Jan 10, 2025	100.34	101.69	98.07	100.59	100.59	0.79%	39,863
Jan 8, 2025	101.12	101.76	98.73	99.80	99.80	-2.65%	25,210
Jan 7, 2025	107.13	107.13	102.01	102.52	102.52	-5.57%	112,996
Jan 6, 2025	105.21	108.93	104.89	108.57	108.57	4.05%	99,429
Jan 3, 2025	103.10	105.05	102.72	104.34	104.34	0.85%	58,824
Jan 2, 2025	102.36	103.80	102.00	103.46	103.46	4.88%	89,029
Dec 31, 2024	101.50	101.83	98.65	98.65	98.65	-0.89%	30,536
Dec 30, 2024	97.72	100.18	96.70	99.54	99.54	-0.57%	48,320
Dec 27, 2024	102.23	102.23	98.90	100.11	100.11	-1.12%	45,749
Dec 26, 2024	101.59	102.46	100.97	101.24	101.24	-3.44%	55,920
Dec 24, 2024	102.67	105.19	102.49	104.85	104.85	6.35%	52,277