BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	87.25	87.25	86.89	86.89	86.89	0.73%	7,319
Oct 8, 2026	86.94	87.29	85.15	86.26	86.26	-2.04%	5,989
Oct 7, 2026	87.92	88.06	87.56	88.06	88.06	-2.69%	4,172
Oct 6, 2026	90.78	91.07	90.29	90.49	90.49	-0.03%	5,804
Oct 5, 2026	90.89	90.89	89.99	90.52	90.52	1.71%	19,229
Oct 2, 2026	91.51	91.51	88.88	89.00	89.00	-0.50%	2,184
Oct 1, 2026	88.18	89.73	88.18	89.45	89.45	1.33%	2,692
Sep 30, 2026	89.95	89.95	88.27	88.28	88.28	-0.05%	4,459
Sep 29, 2026	89.11	89.11	87.71	88.32	88.32	0.28%	642
Sep 28, 2026	88.26	88.46	87.21	88.07	88.07	-0.69%	6,991
Sep 25, 2026	88.53	88.81	87.90	88.68	88.68	-0.48%	21,488
Sep 24, 2026	88.49	89.51	88.14	89.11	89.11	-0.24%	750
Sep 23, 2026	90.41	90.41	88.71	89.32	89.32	-1.96%	1,041
Sep 22, 2026	90.57	91.49	90.57	91.11	91.11	-0.31%	2,340
Sep 21, 2026	89.74	91.39	89.74	91.39	91.39	6.53%	10,765
Sep 18, 2026	83.62	86.00	83.62	85.79	85.79	6.10%	16,852
Sep 17, 2026	80.38	81.10	80.37	80.86	80.86	0.70%	6,624
Sep 16, 2026	79.78	80.30	79.78	80.30	80.30	-0.10%	6,063
Sep 15, 2026	81.08	81.30	79.88	80.38	80.38	-3.72%	38,189
Sep 14, 2026	82.86	83.49	82.81	83.49	83.49	2.32%	2,396
Sep 11, 2026	81.88	84.21	81.52	81.60	81.60	0.17%	2,325
Sep 10, 2026	81.17	81.69	81.13	81.46	81.46	-1.42%	8,315
Sep 9, 2026	83.77	83.77	82.60	82.63	82.63	-0.29%	23,866
Sep 8, 2026	82.73	83.25	82.00	82.87	82.87	-1.81%	25,229
Sep 4, 2026	83.82	84.40	83.20	84.40	84.40	-2.36%	10,462
Sep 3, 2026	82.93	86.50	82.93	86.44	86.44	5.81%	114,576
Sep 2, 2026	81.13	81.78	80.96	81.69	81.69	0.05%	19,560
Sep 1, 2026	82.23	82.23	80.99	81.65	81.65	-2.07%	2,228
Aug 31, 2026	82.62	83.66	82.16	83.38	83.38	1.79%	7,039
Aug 28, 2026	83.98	84.33	81.24	81.91	81.91	-3.02%	28,081
Aug 27, 2026	83.72	85.42	83.50	84.46	84.46	1.80%	11,431
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%	35,495
Aug 24, 2026	83.53	84.42	82.41	83.23	83.23	2.19%	18,673
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