BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	71.99	71.99	69.62	71.46	71.46	-1.84%	102,713
Feb 10, 2026	73.26	74.00	72.01	72.80	72.80	-2.86%	33,588
Feb 9, 2026	72.95	75.32	72.73	74.94	74.94	1.08%	45,753
Feb 6, 2026	71.11	75.65	70.98	74.14	74.14	9.97%	114,798
Feb 5, 2026	74.09	74.72	66.22	67.42	67.42	-13.22%	122,805
Feb 4, 2026	79.62	79.76	76.37	77.69	77.69	-3.93%	119,166
Feb 3, 2026	82.96	83.00	77.12	80.87	80.87	-2.05%	19,670
Feb 2, 2026	82.54	83.96	82.28	82.56	82.56	-6.85%	137,372
Jan 30, 2026	87.74	89.37	86.63	88.63	88.63	-0.37%	40,703
Jan 29, 2026	92.86	92.86	88.11	88.96	88.96	-5.55%	41,939
Jan 28, 2026	95.22	95.35	93.99	94.19	94.19	-0.35%	5,936
Jan 27, 2026	93.37	94.52	92.43	94.52	94.52	1.94%	3,359
Jan 26, 2026	92.78	93.96	92.15	92.72	92.72	-2.10%	7,635
Jan 23, 2026	94.80	96.34	93.87	94.71	94.71	0.13%	39,945
Jan 22, 2026	94.79	95.04	93.61	94.59	94.59	-0.89%	13,077
Jan 21, 2026	94.72	95.66	92.28	95.44	95.44	0.69%	11,554
Jan 20, 2026	96.89	96.89	94.41	94.79	94.79	-6.34%	7,356
Jan 16, 2026	101.39	101.51	99.90	101.21	101.21	0.38%	141,665
Jan 15, 2026	102.58	102.59	100.74	100.83	100.83	-2.60%	8,522
Jan 14, 2026	101.24	103.56	101.08	103.52	103.52	3.53%	22,339
Jan 13, 2026	97.96	100.09	97.77	99.99	99.99	3.25%	29,261
Jan 12, 2026	95.46	97.70	95.39	96.84	96.84	1.35%	6,634
Jan 9, 2026	95.44	97.21	95.44	95.55	95.55	-0.61%	13,807
Jan 8, 2026	95.59	96.76	95.52	96.14	96.14	-0.18%	18,548
Jan 7, 2026	96.88	97.40	95.94	96.31	96.31	-1.64%	4,694
Jan 6, 2026	99.62	99.75	96.60	97.92	97.92	-1.88%	69,547
Jan 5, 2026	98.09	100.35	97.86	99.80	99.80	4.96%	15,953
Jan 2, 2026	94.11	96.35	94.01	95.08	95.08	2.59%	82,267
Dec 31, 2025	94.08	94.10	92.33	92.68	92.68	-0.33%	91,703
Dec 30, 2025	93.25	94.62	92.94	92.99	92.99	0.92%	50,733
Dec 29, 2025	92.60	93.23	92.10	92.14	92.14	-0.49%	3,716
Dec 26, 2025	94.13	94.22	91.62	92.59	92.59	0.24%	52,772
Dec 24, 2025	92.26	92.73	91.49	92.37	92.37	-0.40%	8,650
Dec 23, 2025	93.00	93.24	91.68	92.74	92.74	-0.78%	1,741
Dec 22, 2025	95.28	95.28	93.10	93.47	93.47	0.38%	17,652
Dec 19, 2025	93.15	94.60	92.51	93.12	93.12	3.67%	11,795
Dec 18, 2025	93.67	94.01	89.53	89.82	89.82	-1.26%	15,844
Dec 17, 2025	92.86	95.45	90.54	90.97	90.97	-1.93%	13,255
Dec 16, 2025	92.03	93.11	92.00	92.76	92.76	2.17%	20,175
Dec 15, 2025	94.67	95.07	90.24	90.79	90.79	-5.04%	35,814
Dec 12, 2025	97.86	98.11	94.80	95.61	95.61	-1.70%	5,199
Dec 11, 2025	95.49	97.26	94.66	97.26	97.26	-0.80%	13,940
Dec 10, 2025	97.39	100.00	97.14	98.04	98.04	-0.67%	19,403
Dec 9, 2025	95.92	100.26	95.61	98.70	98.70	2.59%	24,840
Dec 8, 2025	96.67	96.67	95.06	96.21	96.21	1.62%	31,773
Dec 5, 2025	95.66	96.44	93.67	94.68	94.68	-3.46%	11,462
Dec 4, 2025	98.34	98.55	96.59	98.07	98.07	-0.46%	9,752
Dec 3, 2025	97.74	99.03	97.38	98.52	98.52	2.11%	32,432
Dec 2, 2025	93.89	97.64	93.70	96.48	96.48	6.47%	30,701
Dec 1, 2025	91.30	91.67	88.97	90.62	90.62	-5.54%	28,842