BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,999
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
Mar 25, 2026	75.96	75.96	74.79	74.99	74.99	2.32%	18,221
Mar 24, 2026	74.64	74.64	73.03	73.29	73.29	-1.90%	12,064
Mar 23, 2026	74.85	75.72	74.46	74.71	74.71	0.58%	13,256
Mar 20, 2026	74.66	74.66	73.52	74.28	74.28	-0.09%	8,443
Mar 19, 2026	73.25	74.61	72.75	74.35	74.35	-1.13%	21,764
Mar 18, 2026	76.52	76.76	75.11	75.20	75.20	-4.71%	55,023
Mar 17, 2026	78.02	79.21	77.76	78.92	78.92	0.77%	14,690
Mar 16, 2026	78.17	78.73	77.44	78.32	78.32	3.96%	25,756
Mar 13, 2026	77.30	78.23	75.03	75.34	75.34	1.06%	117,793
Mar 12, 2026	74.44	74.66	73.53	74.55	74.55	-0.32%	36,179
Mar 11, 2026	74.65	75.43	73.73	74.79	74.79	0.88%	43,301
Mar 10, 2026	75.02	75.70	73.43	74.14	74.14	1.46%	18,606
Mar 9, 2026	72.77	73.49	72.39	73.07	73.07	1.36%	58,724
Mar 6, 2026	72.97	73.01	71.75	72.09	72.09	-4.39%	24,865
Mar 5, 2026	76.81	77.00	74.75	75.40	75.40	-2.39%	74,209
Mar 4, 2026	75.96	78.29	75.56	77.25	77.25	6.89%	173,947
Mar 3, 2026	71.03	72.89	70.15	72.27	72.27	-1.27%	37,180
Mar 2, 2026	69.38	73.70	69.38	73.20	73.20	5.37%	43,651
Feb 27, 2026	70.07	70.18	68.94	69.47	69.47	-2.61%	25,152
Feb 26, 2026	72.12	72.12	70.55	71.33	71.33	-2.65%	159,352
Feb 25, 2026	70.59	73.45	70.14	73.27	73.27	7.34%	37,463
Feb 24, 2026	66.67	68.50	66.45	68.26	68.26	0.10%	45,898
Feb 23, 2026	69.90	70.05	67.59	68.19	68.19	-4.84%	72,196
Feb 20, 2026	70.86	71.97	70.46	71.66	71.66	0.87%	49,275