BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.40	100.85	99.00	100.18	100.18	2.00%	63,449
Nov 19, 2024	97.29	100.00	97.01	98.22	98.22	0.92%	73,999
Nov 18, 2024	96.08	98.32	95.28	97.32	97.32	0.20%	68,775
Nov 15, 2024	94.70	97.13	93.11	97.13	97.13	4.69%	57,420
Nov 14, 2024	96.99	97.33	92.78	92.78	92.78	-2.51%	58,029
Nov 13, 2024	95.37	99.16	94.95	95.17	95.17	0.12%	171,903
Nov 12, 2024	91.46	95.52	90.67	95.06	95.06	2.87%	153,042
Nov 11, 2024	87.04	92.92	86.79	92.41	92.41	13.25%	130,385
Nov 8, 2024	81.03	82.14	80.45	81.60	81.60	0.37%	44,039
Nov 7, 2024	79.64	81.61	79.25	81.30	81.30	0.48%	61,167
Nov 6, 2024	78.82	81.21	78.18	80.91	80.91	9.83%	119,701
Nov 5, 2024	73.55	74.73	72.93	73.67	73.67	3.34%	152,231
Nov 4, 2024	72.76	72.81	71.20	71.29	71.29	-2.73%	91,777
Nov 1, 2024	74.35	75.78	72.97	73.29	73.29	-1.12%	63,431
Oct 31, 2024	76.27	76.29	74.11	74.12	74.12	-2.65%	71,611
Oct 30, 2024	76.26	76.89	75.84	76.14	76.14	-1.08%	44,605
Oct 29, 2024	75.61	78.06	75.24	76.97	76.97	4.14%	87,951
Oct 28, 2024	73.15	74.23	72.64	73.91	73.91	4.17%	62,764
Oct 25, 2024	72.23	73.02	69.97	70.95	70.95	-2.15%	88,690
Oct 24, 2024	71.68	72.52	71.45	72.51	72.51	3.03%	69,148
Oct 23, 2024	70.56	70.88	69.21	70.38	70.38	-1.75%	106,370
Oct 22, 2024	71.20	71.82	70.87	71.63	71.63	-0.42%	45,395
Oct 21, 2024	72.02	72.11	71.02	71.93	71.93	-1.29%	82,199
Oct 18, 2024	72.00	73.36	72.00	72.87	72.87	2.78%	66,513
Oct 17, 2024	71.08	71.84	70.80	70.90	70.90	-1.50%	49,467
Oct 16, 2024	72.03	72.35	71.37	71.98	71.98	1.12%	35,168
Oct 15, 2024	70.17	72.19	68.84	71.18	71.18	1.67%	123,540
Oct 14, 2024	68.77	70.35	68.70	70.01	70.01	4.43%	52,541
Oct 11, 2024	65.40	67.37	65.24	67.04	67.04	5.93%	60,333
Oct 10, 2024	64.84	64.84	62.50	63.29	63.29	-2.19%	58,110
Oct 9, 2024	65.59	66.17	64.63	64.71	64.71	-2.03%	27,787
Oct 8, 2024	66.45	66.82	65.66	66.05	66.05	-1.86%	20,466
Oct 7, 2024	66.94	68.51	66.71	67.30	67.30	1.45%	35,965
Oct 4, 2024	65.45	66.35	64.54	66.34	66.34	2.27%	37,435
Oct 3, 2024	64.14	64.87	63.61	64.87	64.87	1.63%	120,398
Oct 2, 2024	64.61	66.19	63.69	63.83	63.83	-2.61%	53,453
Oct 1, 2024	67.29	67.32	64.78	65.54	65.54	-2.56%	138,992
Sep 30, 2024	67.98	68.05	66.92	67.26	67.26	-3.71%	106,647
Sep 27, 2024	69.85	70.67	69.53	69.85	69.85	1.57%	72,949
Sep 26, 2024	68.39	69.98	68.13	68.77	68.77	2.40%	92,947
Sep 25, 2024	67.45	67.92	66.94	67.16	67.16	-1.80%	20,046
Sep 24, 2024	67.35	68.39	66.71	68.39	68.39	1.77%	31,566
Sep 23, 2024	67.15	67.74	67.06	67.20	67.20	0.76%	19,074
Sep 20, 2024	66.81	67.38	66.42	66.69	66.69	-0.70%	27,848
Sep 19, 2024	67.19	67.83	66.64	67.16	67.16	5.30%	45,257
Sep 18, 2024	63.57	65.04	62.87	63.78	63.78	0.24%	42,409
Sep 17, 2024	62.97	65.09	62.63	63.63	63.63	3.46%	63,006
Sep 16, 2024	62.12	62.12	61.21	61.50	61.50	-3.00%	26,962
Sep 13, 2024	61.29	63.77	61.29	63.40	63.40	2.14%	54,177
Sep 12, 2024	61.34	62.09	60.86	62.07	62.07	1.50%	23,962
Sep 11, 2024	60.23	61.60	58.97	61.15	61.15	-0.57%	56,121
Sep 10, 2024	60.41	61.63	60.13	61.50	61.50	1.33%	18,552
Sep 9, 2024	58.82	60.72	58.33	60.69	60.69	7.04%	196,306
Sep 6, 2024	60.28	60.32	56.51	56.70	56.70	-4.55%	86,372
Sep 5, 2024	60.15	60.76	59.26	59.40	59.40	-3.57%	112,635
Sep 4, 2024	59.98	62.11	59.48	61.60	61.60	0.10%	94,565
Sep 3, 2024	62.71	62.71	61.05	61.54	61.54	-1.14%	81,143
Aug 30, 2024	63.24	63.51	61.35	62.25	62.25	-0.95%	69,223
Aug 29, 2024	64.00	64.85	62.65	62.85	62.85	0.50%	75,266
Aug 28, 2024	63.64	63.72	61.55	62.54	62.54	-5.18%	78,270
Aug 27, 2024	66.28	66.36	65.39	65.96	65.96	-1.96%	48,503
Aug 26, 2024	67.87	67.91	67.04	67.28	67.28	-0.56%	65,864
Aug 23, 2024	64.85	67.87	64.66	67.66	67.66	5.62%	169,117
Aug 22, 2024	64.55	64.70	63.93	64.06	64.06	-2.14%	29,051
Aug 21, 2024	63.22	65.49	62.67	65.46	65.46	3.59%	60,961
Aug 20, 2024	64.37	64.81	62.54	63.19	63.19	0.78%	19,388
Aug 19, 2024	62.51	62.91	61.80	62.70	62.70	-1.07%	18,295
Aug 16, 2024	62.21	63.64	61.45	63.38	63.38	4.43%	54,888
Aug 15, 2024	62.95	63.57	60.38	60.69	60.69	-3.05%	40,506
Aug 14, 2024	64.42	64.42	62.47	62.60	62.60	-3.11%	29,252
Aug 13, 2024	62.68	65.21	62.67	64.61	64.61	2.95%	50,029
Aug 12, 2024	63.41	64.36	61.80	62.76	62.76	-2.74%	44,591
Aug 9, 2024	64.16	64.93	63.29	64.53	64.53	2.06%	76,529
Aug 8, 2024	61.38	63.68	60.27	63.23	63.23	8.70%	92,579
Aug 7, 2024	60.86	61.08	58.11	58.17	58.17	-3.52%	2,994,989
Aug 6, 2024	58.49	60.59	58.00	60.29	60.29	6.26%	47,154
Aug 5, 2024	52.87	58.88	52.61	56.74	56.74	-14.61%	286,461
Aug 2, 2024	68.84	69.52	66.26	66.45	66.45	-1.15%	113,559
Aug 1, 2024	68.51	68.83	66.14	67.22	67.22	-2.90%	98,953
Jul 31, 2024	70.58	70.91	68.98	69.23	69.23	-0.90%	81,849
Jul 30, 2024	70.82	70.82	69.55	69.86	69.86	-2.20%	33,854
Jul 29, 2024	74.05	74.05	70.63	71.44	71.44	-1.05%	149,040
Jul 26, 2024	71.62	72.41	71.12	72.19	72.19	5.11%	83,534
Jul 25, 2024	68.20	69.17	67.38	68.68	68.68	-1.62%	82,449
Jul 24, 2024	70.87	71.21	69.68	69.81	69.81	0.37%	50,395
Jul 23, 2024	70.67	71.52	69.55	69.55	69.55	-4.11%	92,577
Jul 22, 2024	71.84	72.60	70.75	72.53	72.53	1.27%	91,100
Jul 19, 2024	68.18	71.78	68.12	71.62	71.62	6.18%	138,592
Jul 18, 2024	68.98	68.99	67.16	67.45	67.45	-1.75%	58,065
Jul 17, 2024	68.70	69.54	67.88	68.65	68.65	-0.91%	48,353
Jul 16, 2024	67.92	69.34	67.13	69.28	69.28	2.62%	100,348
Jul 15, 2024	66.77	67.96	66.45	67.51	67.51	10.29%	119,703
Jul 12, 2024	61.13	62.20	61.13	61.21	61.21	0.43%	256,032
Jul 11, 2024	62.48	62.67	60.86	60.95	60.95	0.02%	75,923
Jul 10, 2024	61.61	61.64	60.90	60.94	60.94	-0.80%	91,581
Jul 9, 2024	60.82	61.75	60.53	61.43	61.43	2.38%	75,220
Jul 8, 2024	60.80	60.97	58.50	60.00	60.00	0.02%	184,526
Jul 5, 2024	59.06	60.47	58.85	59.99	59.99	-6.63%	220,468
Jul 3, 2024	63.99	64.33	63.61	64.25	64.25	-2.12%	36,532
Jul 2, 2024	66.79	67.01	65.57	65.64	65.64	-2.21%	71,137