BIT:COFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	51.81	52.05	51.58	51.58	51.58	0.35%	834
Mar 30, 2026	52.98	53.67	51.40	51.40	51.40	-3.53%	3,180
Mar 27, 2026	54.10	54.10	53.15	53.28	53.28	-0.89%	1,529
Mar 26, 2026	55.57	55.57	53.76	53.76	53.76	-2.20%	1,702
Mar 25, 2026	55.57	55.57	54.38	54.97	54.97	-0.51%	4,957
Mar 24, 2026	53.44	55.57	53.44	55.25	55.25	3.50%	2,878
Mar 23, 2026	54.32	54.62	52.40	53.38	53.38	-1.82%	4,660
Mar 20, 2026	52.41	54.39	51.88	54.37	54.37	3.90%	16,576
Mar 19, 2026	51.41	52.33	51.16	52.33	52.33	2.99%	3,006
Mar 18, 2026	51.67	51.73	50.78	50.81	50.81	-1.82%	1,032
Mar 17, 2026	51.32	52.68	50.96	51.75	51.75	0.68%	2,933
Mar 16, 2026	50.56	51.40	49.56	51.40	51.40	2.66%	1,153
Mar 13, 2026	51.21	51.21	49.94	50.07	50.07	-1.63%	3,184
Mar 12, 2026	49.60	51.85	49.60	50.90	50.90	2.21%	6,590
Mar 11, 2026	51.12	51.12	49.27	49.80	49.80	-2.87%	1,341
Mar 10, 2026	51.32	51.66	50.61	51.27	51.27	0.43%	1,708
Mar 9, 2026	51.38	52.54	51.02	51.05	51.05	0.35%	3,958
Mar 6, 2026	50.69	51.61	50.62	50.87	50.87	1.44%	6,224
Mar 5, 2026	49.75	50.20	49.44	50.15	50.15	1.44%	2,488
Mar 4, 2026	49.21	50.10	49.12	49.44	49.44	0.39%	2,117
Mar 3, 2026	49.36	50.25	48.71	49.25	49.25	0.75%	2,621
Mar 2, 2026	47.78	49.06	47.78	48.89	48.89	2.66%	1,279
Feb 27, 2026	47.94	48.14	47.18	47.62	47.62	-1.32%	1,250
Feb 26, 2026	48.69	48.69	47.95	48.26	48.26	-0.46%	1,224
Feb 25, 2026	48.72	48.90	48.00	48.48	48.48	0.12%	2,224
Feb 24, 2026	47.38	48.42	47.10	48.42	48.42	2.50%	1,462
Feb 23, 2026	48.77	48.92	47.24	47.24	47.24	-3.33%	2,189
Feb 20, 2026	48.73	49.72	48.55	48.87	48.87	1.97%	1,905
Feb 19, 2026	48.64	48.74	47.20	47.92	47.92	-1.82%	3,510
Feb 18, 2026	48.08	48.81	47.67	48.81	48.81	0.74%	537
Feb 17, 2026	50.02	50.44	47.80	48.45	48.45	-3.58%	5,253
Feb 16, 2026	50.33	50.42	50.05	50.25	50.25	-1.47%	609
Feb 13, 2026	50.29	51.76	50.29	51.00	51.00	1.82%	2,059
Feb 12, 2026	49.39	50.65	49.39	50.09	50.09	1.26%	3,432
Feb 11, 2026	49.12	49.95	48.92	49.47	49.47	0.42%	4,054
Feb 10, 2026	50.56	50.64	48.98	49.26	49.26	-2.74%	2,878
Feb 9, 2026	49.40	50.65	48.80	50.65	50.65	0.88%	2,881
Feb 6, 2026	51.84	52.74	50.11	50.21	50.21	-1.53%	1,137
Feb 5, 2026	52.14	52.18	50.68	50.99	50.99	-2.97%	1,970
Feb 4, 2026	53.00	53.49	52.27	52.55	52.55	-1.89%	972
Feb 3, 2026	56.10	56.58	53.22	53.56	53.56	-4.27%	1,862
Feb 2, 2026	55.50	56.50	55.36	55.95	55.95	0.70%	2,733
Jan 30, 2026	57.21	57.42	55.15	55.56	55.56	-3.39%	3,144
Jan 29, 2026	58.00	58.34	57.32	57.51	57.51	-1.51%	3,081
Jan 28, 2026	60.79	61.45	58.17	58.39	58.39	-3.81%	6,023
Jan 27, 2026	59.45	60.70	59.45	60.70	60.70	2.50%	2,401
Jan 26, 2026	58.83	59.80	58.58	59.22	59.22	-0.34%	2,812
Jan 23, 2026	58.52	59.84	58.52	59.42	59.42	1.75%	2,021
Jan 22, 2026	59.05	59.05	58.33	58.40	58.40	0.19%	2,272
Jan 21, 2026	58.65	58.71	57.76	58.29	58.29	-0.36%	2,732