BIT:BOTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.58	21.73	21.52	21.73	21.73	1.38%	2,763
Jun 16, 2026	21.55	21.63	21.43	21.43	21.43	-0.74%	9,136
Jun 15, 2026	21.58	21.68	21.51	21.59	21.59	2.47%	3,732
Jun 12, 2026	21.07	21.19	20.95	21.07	21.07	1.89%	9,738
Jun 11, 2026	20.60	20.81	20.57	20.68	20.68	0.44%	8,576
Jun 10, 2026	20.90	20.92	20.52	20.59	20.59	-2.62%	31,935
Jun 9, 2026	21.67	21.67	21.15	21.15	21.15	-2.92%	20,127
Jun 8, 2026	21.68	21.89	21.52	21.78	21.78	-0.86%	16,749
Jun 5, 2026	22.37	22.44	21.97	21.97	21.97	-3.13%	5,475
Jun 4, 2026	22.64	22.69	22.41	22.68	22.68	-0.94%	18,374
Jun 3, 2026	23.20	23.20	22.84	22.90	22.90	-0.22%	7,025
Jun 2, 2026	23.03	23.06	22.89	22.95	22.95	-0.43%	12,040
Jun 1, 2026	23.07	23.07	22.86	23.05	23.05	1.81%	35,480
May 29, 2026	22.60	22.70	22.60	22.64	22.64	0.18%	5,833
May 28, 2026	22.45	22.60	22.32	22.60	22.60	-0.09%	3,228
May 27, 2026	22.76	22.80	22.51	22.62	22.62	-2.01%	15,079
May 26, 2026	23.07	23.14	22.98	23.08	23.08	0.02%	34,060
May 25, 2026	23.73	23.73	22.93	23.08	23.08	1.18%	6,226
May 22, 2026	22.63	22.84	22.57	22.81	22.81	3.35%	7,346
May 21, 2026	22.10	22.18	22.01	22.07	22.07	0.98%	9,415
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