BIT:18TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.72	34.72	34.72	34.72	34.72	2.66%	-
May 26, 2026	33.82	33.82	33.82	33.82	33.82	2.42%	-
May 25, 2026	33.02	33.02	33.02	33.02	33.02	1.23%	-
May 22, 2026	32.62	32.62	32.62	32.62	32.62	1.30%	-
May 21, 2026	32.20	32.20	32.20	32.20	32.20	1.07%	-
May 20, 2026	31.86	31.86	31.86	31.86	31.86	0.70%	-
May 19, 2026	31.64	31.64	31.64	31.64	31.64	-1.25%	1,000
May 18, 2026	32.04	32.04	32.04	32.04	32.04	-1.17%	-
May 15, 2026	32.42	32.42	32.42	32.42	32.42	1.12%	-
May 14, 2026	32.06	32.06	32.06	32.06	32.06	-1.90%	-
May 13, 2026	32.68	32.68	32.68	32.68	32.68	0.25%	-
May 12, 2026	32.60	32.60	32.60	32.60	32.60	-1.57%	-
May 11, 2026	32.68	32.68	32.68	33.12	33.12	0.55%	107
May 8, 2026	32.94	32.94	32.94	32.94	32.94	-0.54%	-
May 7, 2026	33.12	33.12	33.12	33.12	33.12	-1.49%	-
May 6, 2026	33.62	33.62	33.62	33.62	33.62	3.51%	-
May 5, 2026	31.78	31.78	31.78	32.48	32.48	2.40%	30
May 4, 2026	31.98	31.98	31.98	31.72	31.72	-1.37%	30
Apr 30, 2026	32.16	32.16	32.16	32.16	32.16	0.82%	-
Apr 29, 2026	31.92	31.92	31.34	31.90	31.90	3.10%	511
Apr 28, 2026	30.94	30.94	30.94	30.94	30.94	-1.34%	-
Apr 27, 2026	31.36	31.36	31.36	31.36	31.36	-1.69%	-
Apr 24, 2026	31.90	31.90	31.90	31.90	31.90	-0.81%	-
Apr 23, 2026	32.16	32.16	32.16	32.16	32.16	1.01%	-
Apr 22, 2026	31.84	31.84	31.84	31.84	31.84	-0.81%	-
Apr 21, 2026	32.10	32.10	32.10	32.10	32.10	-0.25%	-
Apr 20, 2026	32.18	32.18	32.18	32.18	32.18	-1.47%	-
Apr 17, 2026	32.54	32.54	32.54	32.66	32.66	4.28%	192
Apr 16, 2026	31.80	31.80	31.80	31.32	31.32	-4.51%	192
Apr 15, 2026	32.80	32.80	32.80	32.80	32.80	3.67%	-
Apr 14, 2026	31.64	31.64	31.64	31.64	31.64	-4.30%	-
Apr 13, 2026	33.06	33.06	33.06	33.06	33.06	-1.14%	-
Apr 10, 2026	33.44	33.44	33.44	33.44	33.44	1.83%	-
Apr 9, 2026	32.62	32.62	32.62	32.84	32.84	-1.56%	1,000
Apr 8, 2026	32.80	32.80	32.80	33.36	33.36	6.65%	60
Apr 7, 2026	31.28	31.28	31.28	31.28	31.28	2.22%	-
Apr 2, 2026	30.60	30.60	30.60	30.60	30.60	-0.46%	-
Apr 1, 2026	30.74	30.74	30.74	30.74	30.74	0.13%	-
Mar 31, 2026	30.26	30.26	30.26	30.70	30.70	2.13%	427
Mar 30, 2026	30.06	30.06	30.06	30.06	30.06	-1.25%	-
Mar 27, 2026	30.44	30.44	30.44	30.44	30.44	-0.20%	-
Mar 26, 2026	30.50	30.50	30.50	30.50	30.50	-2.31%	-
Mar 25, 2026	31.22	31.22	31.22	31.22	31.22	2.09%	-
Mar 24, 2026	30.58	30.58	30.58	30.58	30.58	2.14%	-
Mar 23, 2026	29.78	29.92	29.34	29.94	29.94	3.31%	845
Mar 20, 2026	28.98	28.98	28.98	28.98	28.98	1.68%	-
Mar 19, 2026	29.74	29.74	29.74	28.50	28.50	-6.13%	30
Mar 18, 2026	30.36	30.36	30.36	30.36	30.36	-2.75%	-
Mar 17, 2026	31.22	31.22	31.22	31.22	31.22	2.97%	-
Mar 16, 2026	30.32	30.32	30.32	30.32	30.32	-4.89%	-