BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	83.70	84.32	81.24	81.91	81.91	-3.02%	5,417
Aug 27, 2026	83.72	85.42	83.50	84.46	84.46	1.80%	11,430
Aug 26, 2026	82.42	82.97	82.42	82.97	82.97	-0.52%	3,058
Aug 25, 2026	83.15	83.79	82.59	83.40	83.40	0.20%	35,493
Aug 24, 2026	83.53	84.42	82.41	83.23	83.23	2.19%	18,672
Aug 21, 2026	81.51	82.14	80.63	81.45	81.45	5.97%	12,704
Aug 20, 2026	75.96	76.90	75.53	76.86	76.86	6.23%	7,810
Aug 19, 2026	68.69	73.53	68.65	72.35	72.35	5.98%	9,516
Aug 18, 2026	67.73	68.69	67.73	68.27	68.27	0.51%	6,208
Aug 17, 2026	67.24	68.04	67.23	67.92	67.92	2.18%	4,654
Aug 14, 2026	66.04	66.66	66.03	66.47	66.47	-0.63%	2,941
Aug 13, 2026	67.07	67.36	66.42	66.89	66.89	-0.06%	2,958
Aug 12, 2026	67.24	67.24	66.88	66.93	66.93	-0.19%	9,121
Aug 11, 2026	67.49	67.49	66.74	67.06	67.06	-0.71%	13,553
Aug 10, 2026	68.49	68.49	67.34	67.54	67.54	-1.63%	38,139
Aug 7, 2026	68.77	68.96	68.29	68.66	68.66	0.84%	9,640
Aug 6, 2026	67.82	68.52	67.82	68.09	68.09	-0.50%	92,578
Aug 5, 2026	67.79	68.53	67.79	68.43	68.43	0.90%	59,467
Aug 4, 2026	67.34	68.00	67.29	67.82	67.82	0.58%	18,400
Aug 3, 2026	66.04	67.62	66.04	67.43	67.43	1.52%	12,574
Jul 31, 2026	67.14	67.14	65.89	66.42	66.42	-2.95%	47,798
Jul 30, 2026	68.32	68.44	68.29	68.44	68.44	2.00%	1,730
Jul 29, 2026	67.76	68.10	67.07	67.10	67.10	-0.43%	7,553
Jul 28, 2026	66.85	67.41	66.85	67.39	67.39	-1.78%	38,008
Jul 27, 2026	69.12	69.12	68.17	68.61	68.61	1.29%	3,738
Jul 24, 2026	67.77	67.77	67.30	67.74	67.74	-1.04%	5,965
Jul 23, 2026	68.75	68.81	68.30	68.45	68.45	-1.71%	20,239
Jul 22, 2026	69.30	69.89	69.30	69.64	69.64	-0.81%	10,692
Jul 21, 2026	70.11	70.69	69.89	70.21	70.21	2.03%	16,396
Jul 20, 2026	68.10	69.41	67.83	68.81	68.81	1.53%	24,750
Jul 17, 2026	66.39	67.94	66.09	67.77	67.77	-0.13%	11,400
Jul 16, 2026	67.79	68.43	67.66	67.86	67.86	-1.08%	11,206
Jul 15, 2026	68.99	69.14	68.46	68.60	68.60	0.58%	12,458
Jul 14, 2026	67.40	68.47	67.21	68.21	68.21	3.85%	13,269
Jul 13, 2026	66.02	66.35	65.29	65.68	65.68	-2.67%	39,171
Jul 10, 2026	67.79	68.14	67.31	67.49	67.49	1.07%	10,197
Jul 9, 2026	66.15	66.79	66.15	66.77	66.77	1.64%	7,606
Jul 8, 2026	65.25	65.76	64.94	65.69	65.69	-2.58%	31,004
Jul 7, 2026	66.60	67.73	66.38	67.43	67.43	0.30%	55,646
Jul 6, 2026	65.08	67.45	64.98	67.23	67.23	3.59%	159,891
Jul 2, 2026	65.33	65.55	64.72	64.90	64.90	2.38%	4,551
Jul 1, 2026	62.00	63.60	62.00	63.39	63.39	2.24%	8,854
Jun 30, 2026	61.77	62.22	61.45	62.00	62.00	-2.76%	7,683
Jun 29, 2026	63.29	63.86	62.40	63.76	63.76	1.16%	10,824
Jun 26, 2026	62.47	63.89	62.47	63.03	63.03	0.72%	5,229
Jun 25, 2026	64.52	64.52	61.74	62.58	62.58	-1.04%	23,109
Jun 24, 2026	65.21	65.21	62.59	63.24	63.24	-3.92%	10,465
Jun 23, 2026	65.86	66.20	65.66	65.82	65.82	-3.29%	4,041
Jun 22, 2026	68.95	69.13	67.94	68.06	68.06	2.27%	4,271
Jun 18, 2026	67.89	67.89	65.80	66.55	66.55	-2.03%	138,299