BIT:COFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	59.46	61.00	58.64	60.70	60.70	1.74%	18,411
Aug 28, 2025	60.74	61.84	59.23	59.66	59.66	-0.78%	16,792
Aug 27, 2025	58.78	60.50	58.00	60.13	60.13	3.19%	8,150
Aug 26, 2025	59.72	59.76	57.53	58.27	58.27	-3.03%	8,131
Aug 25, 2025	59.26	60.85	58.78	60.09	60.09	1.40%	8,893
Aug 22, 2025	58.00	59.32	57.50	59.26	59.26	3.20%	7,184
Aug 21, 2025	56.11	57.51	55.49	57.42	57.42	2.54%	7,315
Aug 20, 2025	54.98	56.40	54.62	56.00	56.00	3.67%	9,112
Aug 19, 2025	53.25	54.68	53.01	54.02	54.02	2.60%	6,414
Aug 18, 2025	52.50	53.25	51.50	52.65	52.65	6.64%	11,316
Aug 14, 2025	49.23	49.75	48.99	49.37	49.37	0.18%	4,257
Aug 13, 2025	48.52	49.84	48.13	49.28	49.28	1.11%	2,814
Aug 12, 2025	49.85	50.60	48.15	48.74	48.74	-2.64%	9,153
Aug 11, 2025	47.37	50.26	47.37	50.06	50.06	6.01%	9,004
Aug 8, 2025	45.90	47.61	45.90	47.22	47.22	2.92%	2,806
Aug 7, 2025	45.40	46.00	45.19	45.88	45.88	1.17%	2,077
Aug 6, 2025	46.19	46.44	45.17	45.35	45.35	-1.39%	2,579
Aug 5, 2025	45.03	46.20	44.97	45.99	45.99	2.18%	4,009
Aug 4, 2025	45.00	45.50	44.44	45.01	45.01	-0.79%	3,384
Aug 1, 2025	46.48	46.48	45.07	45.37	45.37	-2.39%	3,194
Jul 31, 2025	46.95	47.28	46.42	46.48	46.48	1.93%	7,842
Jul 30, 2025	46.32	47.10	45.53	45.60	45.60	-0.20%	6,781
Jul 29, 2025	47.01	47.01	45.04	45.69	45.69	-2.06%	6,233
Jul 28, 2025	45.72	47.10	45.62	46.65	46.65	2.24%	1,657
Jul 25, 2025	46.51	47.02	45.64	45.63	45.63	-0.98%	2,114
Jul 24, 2025	45.38	46.81	45.38	46.08	46.08	0.90%	2,106
Jul 23, 2025	45.06	45.72	44.87	45.67	45.67	1.35%	733
Jul 22, 2025	44.88	45.70	43.83	45.06	45.06	-	2,917
Jul 21, 2025	46.11	47.08	44.96	45.06	45.06	-2.97%	4,911
Jul 18, 2025	47.56	47.76	46.24	46.44	46.44	-1.76%	7,355
Jul 17, 2025	48.16	48.16	47.03	47.27	47.27	0.75%	3,566
Jul 16, 2025	45.94	47.86	45.88	46.92	46.92	2.04%	11,894
Jul 15, 2025	46.65	46.79	45.74	45.98	45.98	0.63%	2,797
Jul 14, 2025	44.19	45.88	44.15	45.69	45.69	3.51%	3,771
Jul 11, 2025	44.24	45.58	43.89	44.14	44.14	-1.03%	1,910
Jul 10, 2025	43.71	44.99	42.59	44.60	44.60	1.99%	17,474
Jul 9, 2025	43.83	43.90	43.22	43.73	43.73	1.04%	1,562
Jul 8, 2025	42.35	43.22	42.35	43.28	43.28	1.15%	2,268
Jul 7, 2025	43.72	43.88	42.90	42.79	42.79	-2.90%	3,096
Jul 4, 2025	44.18	44.21	43.67	44.07	44.07	-1.19%	2,343
Jul 3, 2025	44.04	44.70	43.19	44.60	44.60	2.01%	3,651
Jul 2, 2025	44.15	44.44	42.65	43.72	43.72	-2.45%	5,180
Jul 1, 2025	45.81	45.81	44.80	44.82	44.82	-2.69%	7,565
Jun 30, 2025	45.98	46.78	45.98	46.06	46.06	1.30%	915
Jun 27, 2025	46.74	46.81	44.90	45.47	45.47	-2.68%	4,364
Jun 26, 2025	46.30	47.09	46.15	46.72	46.72	-0.17%	2,629
Jun 25, 2025	48.22	49.50	46.38	46.80	46.80	-3.98%	4,368
Jun 24, 2025	50.78	50.95	48.13	48.74	48.74	-3.18%	6,506
Jun 23, 2025	48.33	50.45	48.33	50.34	50.34	3.71%	1,736
Jun 20, 2025	50.39	50.85	48.37	48.54	48.54	-3.31%	11,471