BIT:BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	22.09	22.18	22.01	22.01	-	0.73%	534
May 20, 2026	21.60	21.82	21.50	21.85	21.85	0.76%	3,379
May 19, 2026	21.93	21.99	21.68	21.69	21.69	-2.17%	13,260
May 18, 2026	22.20	22.37	22.08	22.17	22.17	-1.92%	8,301
May 15, 2026	22.81	22.81	22.47	22.60	22.60	-1.76%	9,606
May 14, 2026	22.68	23.02	22.68	23.01	23.01	-0.99%	42,371
May 13, 2026	23.03	23.24	22.95	23.24	23.24	2.72%	41,875
May 12, 2026	22.86	22.95	22.69	22.62	22.62	-2.29%	22,519
May 11, 2026	23.08	23.15	23.04	23.15	23.15	0.41%	4,485
May 8, 2026	23.07	23.16	23.02	23.06	23.06	1.83%	7,268
May 7, 2026	22.63	22.71	22.55	22.64	22.64	1.41%	11,059
May 6, 2026	21.99	22.33	21.92	22.33	22.33	1.73%	12,617
May 5, 2026	21.87	21.96	21.82	21.95	21.95	1.06%	15,432
May 4, 2026	21.76	21.97	21.67	21.72	21.72	0.18%	10,496
Apr 30, 2026	21.33	21.68	21.33	21.68	21.68	1.59%	5,915
Apr 29, 2026	21.62	21.62	21.33	21.34	21.34	-0.68%	4,967
Apr 28, 2026	21.92	21.92	21.44	21.48	21.48	-1.47%	18,364
Apr 27, 2026	21.68	21.97	21.68	21.80	21.80	3.10%	42,509
Apr 24, 2026	21.00	21.15	20.96	21.15	21.15	0.38%	21,280
Apr 23, 2026	21.07	21.15	20.97	21.07	21.07	-0.78%	3,860
Apr 22, 2026	21.25	21.26	21.13	21.23	21.23	0.40%	2,611
Apr 21, 2026	21.25	21.33	21.20	21.15	21.15	-0.47%	4,572
Apr 20, 2026	21.14	21.30	21.09	21.25	21.25	-0.16%	3,599
Apr 17, 2026	20.82	21.34	20.82	21.28	21.28	2.23%	2,961
Apr 16, 2026	20.83	20.92	20.75	20.82	20.82	0.75%	6,322
Apr 15, 2026	20.48	20.74	20.44	20.66	20.66	0.56%	3,821
Apr 14, 2026	20.25	20.56	20.25	20.55	20.55	2.21%	4,301
Apr 13, 2026	19.92	20.15	19.85	20.10	20.10	0.10%	13,681
Apr 10, 2026	19.99	20.11	19.99	20.08	20.08	1.67%	4,764
Apr 9, 2026	19.97	19.98	19.71	19.75	19.75	-1.72%	4,820
Apr 8, 2026	20.11	20.29	20.02	20.10	20.10	5.77%	3,707
Apr 7, 2026	19.20	19.35	18.93	19.00	19.00	-1.53%	3,125
Apr 2, 2026	19.00	19.29	18.88	19.29	19.29	-1.75%	971
Apr 1, 2026	19.61	19.64	19.40	19.64	19.64	4.78%	9,419
Mar 31, 2026	18.55	18.76	18.54	18.74	18.74	-	1,501
Mar 30, 2026	18.64	18.87	18.32	18.74	18.74	-0.13%	2,032
Mar 27, 2026	19.25	19.26	18.74	18.77	18.77	-3.10%	5,216
Mar 26, 2026	19.55	19.55	19.37	19.37	19.37	-2.08%	969
Mar 25, 2026	19.86	19.88	19.70	19.78	19.78	1.08%	3,441
Mar 24, 2026	19.56	19.72	19.46	19.57	19.57	-0.17%	1,799
Mar 23, 2026	19.21	19.96	19.02	19.60	19.60	-0.31%	3,826
Mar 20, 2026	19.97	20.06	19.66	19.66	19.66	-1.32%	1,594
Mar 19, 2026	20.28	20.28	19.94	19.92	19.92	-2.01%	2,069
Mar 18, 2026	20.66	20.81	20.33	20.33	20.33	0.05%	4,533
Mar 17, 2026	20.39	20.65	20.01	20.32	20.32	-0.15%	12,428
Mar 16, 2026	20.94	20.94	20.15	20.35	20.35	0.39%	2,027
Mar 13, 2026	20.35	20.63	20.23	20.27	20.27	-1.22%	5,754
Mar 12, 2026	20.67	20.71	20.51	20.52	20.52	-1.06%	1,623
Mar 11, 2026	20.75	20.75	20.58	20.74	20.74	-0.41%	770
Mar 10, 2026	20.90	20.92	20.63	20.83	20.83	3.15%	6,207