BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	98.96	100.10	98.96	100.02	-	0.02%	16,966
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
Mar 19, 2025	88.87	91.12	88.59	90.62	90.62	3.93%	166,307
Mar 18, 2025	87.28	87.39	85.93	87.19	87.19	-2.69%	121,299
Mar 17, 2025	87.91	89.83	87.45	89.60	89.60	-0.09%	137,303
Mar 14, 2025	88.34	90.42	87.71	89.68	89.68	5.68%	85,377
Mar 13, 2025	87.87	88.06	84.61	84.86	84.86	-3.30%	171,258
Mar 12, 2025	88.29	88.74	85.50	87.76	87.76	-0.34%	138,636
Mar 11, 2025	86.33	88.51	83.70	88.06	88.06	5.25%	684,169
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