BIT:COFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.72	48.72	46.71	47.19	47.19	-2.60%	3,214
May 14, 2026	49.38	49.38	48.23	48.45	48.45	-2.08%	2,240
May 13, 2026	49.60	50.22	49.36	49.48	49.48	1.58%	4,338
May 12, 2026	49.41	49.41	48.40	48.71	48.71	-1.02%	3,502
May 11, 2026	48.16	49.21	46.64	49.21	49.21	2.46%	6,804
May 8, 2026	47.83	48.37	47.58	48.03	48.03	0.76%	2,198
May 7, 2026	49.75	49.75	47.31	47.67	47.67	-4.51%	5,131
May 6, 2026	50.90	51.05	49.70	49.92	49.92	-3.54%	3,924
May 5, 2026	50.39	52.13	50.15	51.75	51.75	2.05%	6,332
May 4, 2026	50.08	50.94	50.06	50.71	50.71	1.04%	2,243
Apr 30, 2026	51.40	51.40	49.90	50.19	50.19	-1.84%	1,172
Apr 29, 2026	51.13	51.53	50.70	51.13	51.13	-0.62%	809
Apr 28, 2026	50.58	51.45	50.58	51.45	51.45	1.90%	974
Apr 27, 2026	51.74	51.74	49.99	50.49	50.49	-3.59%	2,654
Apr 24, 2026	52.89	53.57	52.37	52.37	52.37	0.42%	4,848
Apr 23, 2026	50.88	52.15	50.81	52.15	52.15	2.86%	2,792
Apr 22, 2026	50.24	50.76	50.12	50.70	50.70	3.41%	1,627
Apr 21, 2026	50.26	50.26	48.63	49.03	49.03	-2.04%	2,147
Apr 20, 2026	49.81	50.33	49.81	50.05	50.05	1.42%	1,141
Apr 17, 2026	50.71	50.71	49.14	49.35	49.35	-2.41%	2,604
Apr 16, 2026	51.73	51.93	50.08	50.57	50.57	-1.60%	1,249
Apr 15, 2026	52.00	52.00	51.16	51.39	51.39	-0.39%	2,700
Apr 14, 2026	51.71	51.91	51.09	51.59	51.59	-0.48%	1,144
Apr 13, 2026	52.08	52.65	51.76	51.84	51.84	1.01%	1,937
Apr 10, 2026	50.75	51.69	50.49	51.32	51.32	1.85%	789
Apr 9, 2026	50.75	51.24	50.37	50.39	50.39	-0.30%	1,120
Apr 8, 2026	49.45	50.54	49.06	50.54	50.54	1.14%	1,830
Apr 7, 2026	53.48	53.48	49.97	49.97	49.97	-4.01%	1,262
Apr 2, 2026	52.35	52.69	51.42	52.06	52.06	2.02%	659
Apr 1, 2026	52.03	52.27	50.55	51.03	51.03	-1.07%	4,652
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