BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	68.63	70.15	67.78	67.93	67.93	-2.16%	23,043
Jun 16, 2026	69.67	69.79	69.38	69.43	69.43	-1.42%	4,532
Jun 15, 2026	70.33	70.94	70.33	70.43	70.43	4.74%	5,194
Jun 12, 2026	66.92	68.02	66.66	67.24	67.24	0.07%	10,453
Jun 11, 2026	66.30	67.36	65.93	67.19	67.19	2.64%	6,870
Jun 10, 2026	65.70	66.33	65.28	65.46	65.46	-0.27%	17,100
Jun 9, 2026	65.91	65.96	64.34	65.64	65.64	-2.04%	19,113
Jun 8, 2026	67.20	67.52	66.93	67.01	67.01	5.21%	24,579
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