BIT:BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.06	12.06	12.06	12.06	12.06	-0.79%	160
Apr 1, 2026	12.30	12.30	12.06	12.16	12.16	4.61%	821
Mar 31, 2026	11.72	11.72	11.72	11.62	11.62	-1.99%	334
Mar 30, 2026	12.26	12.26	12.26	11.86	11.86	-0.92%	100
Mar 27, 2026	12.79	12.81	11.93	11.97	11.97	-6.41%	497
Mar 26, 2026	13.06	13.06	12.82	12.79	12.79	-3.57%	177
Mar 25, 2026	13.25	13.38	13.25	13.26	13.26	2.95%	725
Mar 24, 2026	13.33	13.35	13.00	12.88	12.88	-3.51%	4,446
Mar 23, 2026	13.90	13.90	13.44	13.35	13.35	0.72%	21
Mar 20, 2026	13.34	13.78	13.17	13.25	13.25	-1.03%	760
Mar 19, 2026	13.50	13.54	13.32	13.39	13.39	-3.25%	1,268
Mar 18, 2026	14.20	14.20	14.20	13.84	13.84	-2.51%	1
Mar 17, 2026	14.16	14.16	14.16	14.20	14.20	1.43%	6
Mar 16, 2026	14.26	14.31	14.26	14.00	14.00	0.98%	90
Mar 13, 2026	13.73	14.43	13.73	13.86	13.86	2.06%	9,032
Mar 12, 2026	13.80	13.89	13.58	13.58	13.58	-0.69%	115
Mar 11, 2026	13.50	13.96	13.50	13.67	13.67	-0.55%	1,235
Mar 10, 2026	13.80	13.80	13.75	13.75	13.75	1.94%	1,179
Mar 9, 2026	13.43	13.43	13.43	13.49	13.49	-1.03%	2
Mar 6, 2026	13.90	13.90	13.76	13.63	13.63	-5.14%	30
Mar 5, 2026	15.64	15.64	14.88	14.37	14.37	-3.57%	921
Mar 4, 2026	14.60	14.60	14.60	14.90	14.90	8.41%	33
Mar 3, 2026	14.69	14.69	13.67	13.74	13.74	-4.14%	413
Mar 2, 2026	13.79	13.79	13.67	14.34	14.34	5.88%	668
Feb 27, 2026	14.29	14.29	14.29	13.54	13.54	-4.70%	3
Feb 26, 2026	14.25	14.36	14.25	14.21	14.21	-1.25%	449
Feb 25, 2026	14.16	14.16	14.16	14.39	14.39	5.41%	350
Feb 24, 2026	13.17	13.73	13.17	13.65	13.65	4.49%	305
Feb 23, 2026	13.21	13.21	12.98	13.06	13.06	-4.46%	901
Feb 20, 2026	13.88	13.88	13.88	13.67	13.67	2.80%	3
Feb 19, 2026	13.49	13.80	13.19	13.30	13.30	-3.78%	1,205
Feb 18, 2026	13.94	13.94	13.94	13.82	13.82	1.56%	50
Feb 17, 2026	13.90	13.90	13.61	13.61	13.61	-1.83%	35
Feb 16, 2026	14.30	14.30	14.03	13.87	13.87	-2.21%	222
Feb 13, 2026	14.12	14.12	13.51	14.18	14.18	5.43%	1,134
Feb 12, 2026	14.17	14.22	13.78	13.45	13.45	-4.30%	1,864
Feb 11, 2026	14.60	14.60	13.99	14.05	14.05	-6.56%	384
Feb 10, 2026	14.86	14.86	14.75	15.04	15.04	1.99%	511
Feb 9, 2026	14.29	14.68	14.29	14.75	14.75	5.55%	337
Feb 6, 2026	12.23	14.01	11.98	13.97	13.97	4.22%	2,967
Feb 5, 2026	13.90	14.21	13.13	13.40	13.40	-5.65%	1,247
Feb 4, 2026	14.74	15.51	14.74	14.21	14.21	-8.42%	843
Feb 3, 2026	15.92	15.92	15.71	15.51	15.51	-1.60%	824
Feb 2, 2026	16.00	16.00	15.12	15.76	15.76	-2.05%	778
Jan 30, 2026	17.30	17.30	16.18	16.09	16.09	-2.59%	2,701
Jan 29, 2026	17.54	17.54	16.23	16.52	16.52	-5.79%	5,754
Jan 28, 2026	17.61	17.61	17.61	17.54	17.54	2.31%	100
Jan 27, 2026	17.15	17.15	16.97	17.14	17.14	0.84%	92
Jan 26, 2026	17.20	17.37	17.00	17.00	17.00	-2.42%	1,811
Jan 23, 2026	17.40	17.42	17.40	17.42	17.42	-0.22%	595