BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	65.63	65.63	62.55	63.69	63.69	-5.24%	41,509
Jun 4, 2026	66.75	68.00	66.68	67.21	67.21	-2.81%	12,674
Jun 3, 2026	70.73	70.73	68.87	69.15	69.15	-2.62%	35,951
Jun 2, 2026	72.83	72.83	70.79	71.01	71.01	-6.01%	9,580
Jun 1, 2026	75.92	75.92	75.01	75.55	75.55	-2.62%	6,787
May 29, 2026	76.76	78.10	76.69	77.58	77.58	0.08%	27,005
May 28, 2026	77.00	77.83	76.67	77.52	77.52	-2.22%	6,397
May 27, 2026	79.01	79.58	78.94	79.28	79.28	-1.22%	2,976
May 26, 2026	81.61	82.35	80.06	80.26	80.26	0.12%	5,016
May 22, 2026	80.93	81.06	80.16	80.16	80.16	-2.39%	730
May 21, 2026	81.61	82.36	81.21	82.13	82.13	0.03%	3,035
May 20, 2026	81.52	82.34	81.52	82.10	82.10	1.20%	4,768
May 19, 2026	81.09	81.27	80.53	81.13	81.13	-0.11%	4,077
May 18, 2026	81.54	81.54	80.41	81.22	81.22	-2.92%	11,162
May 15, 2026	83.32	83.66	83.32	83.66	83.66	-2.91%	5,788
May 14, 2026	84.30	86.68	84.30	86.17	86.17	2.32%	7,398
May 13, 2026	84.65	84.65	83.35	84.22	84.22	-1.49%	17,691
May 12, 2026	85.44	85.51	84.50	85.49	85.49	-1.41%	5,455
May 11, 2026	85.33	86.84	85.11	86.71	86.71	2.34%	4,469
May 8, 2026	84.14	85.03	84.03	84.73	84.73	-0.07%	2,482
May 7, 2026	85.29	85.29	84.13	84.79	84.79	-1.64%	25,156
May 6, 2026	86.36	86.69	85.95	86.20	86.20	-0.20%	9,638
May 5, 2026	85.79	86.43	85.79	86.37	86.37	1.95%	57,735
May 4, 2026	83.47	85.17	83.11	84.72	84.72	2.12%	42,224
May 1, 2026	82.86	83.43	82.81	82.96	82.96	2.61%	15,520
Apr 30, 2026	80.75	80.85	80.62	80.85	80.85	1.20%	2,582
Apr 29, 2026	81.31	81.31	79.23	79.89	79.89	-1.07%	12,827
Apr 28, 2026	80.50	80.75	80.13	80.75	80.75	-0.66%	1,335
Apr 27, 2026	82.19	82.82	80.94	81.29	81.29	-0.99%	27,590
Apr 24, 2026	82.78	82.83	82.00	82.11	82.11	-0.04%	15,348
Apr 23, 2026	82.16	83.17	81.57	82.14	82.14	-1.63%	17,588
Apr 22, 2026	83.11	83.75	83.11	83.50	83.50	5.25%	11,498
Apr 21, 2026	80.44	80.94	79.20	79.34	79.34	-1.81%	6,481
Apr 20, 2026	79.68	80.93	79.18	80.80	80.80	-1.42%	7,051
Apr 17, 2026	81.18	82.81	80.73	81.96	81.96	2.72%	141,814
Apr 16, 2026	77.52	79.79	77.52	79.79	79.79	0.49%	9,993
Apr 15, 2026	78.23	79.40	77.89	79.40	79.40	0.98%	9,719
Apr 14, 2026	78.81	79.94	78.27	78.63	78.63	1.26%	17,925
Apr 13, 2026	75.34	77.72	75.25	77.65	77.65	0.24%	8,443
Apr 10, 2026	76.58	77.47	76.49	77.47	77.47	1.42%	7,694
Apr 9, 2026	75.13	76.68	74.75	76.38	76.38	1.14%	10,820
Apr 8, 2026	76.66	76.81	74.98	75.52	75.52	3.43%	22,875
Apr 7, 2026	72.47	73.01	71.83	73.01	73.01	-1.09%	12,270
Apr 6, 2026	73.58	74.05	73.27	73.82	73.82	4.09%	92,439
Apr 2, 2026	69.74	71.26	69.70	70.92	70.92	-1.59%	15,010
Apr 1, 2026	72.42	73.12	71.90	72.07	72.07	0.50%	10,177
Mar 31, 2026	70.77	71.76	70.50	71.71	71.71	1.95%	46,058
Mar 30, 2026	71.79	71.79	70.20	70.34	70.34	0.79%	9,724
Mar 27, 2026	70.18	70.18	69.35	69.79	69.79	-3.75%	11,072
Mar 26, 2026	73.35	73.82	72.24	72.51	72.51	-3.31%	16,032