BIT:DJSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	48.55	48.68	48.36	48.68	48.68	2.73%	4,811
Mar 31, 2026	47.14	47.54	47.14	47.39	47.39	0.73%	5,894
Mar 30, 2026	46.67	47.06	46.66	47.04	47.04	0.34%	5,553
Mar 27, 2026	47.30	47.30	46.78	46.88	46.88	-0.87%	2,965
Mar 26, 2026	47.47	47.47	47.10	47.29	47.29	-1.08%	1,886
Mar 25, 2026	47.62	47.88	47.55	47.81	47.81	1.95%	3,224
Mar 24, 2026	46.72	47.05	46.66	46.89	46.89	0.20%	1,763
Mar 23, 2026	45.26	47.31	44.93	46.80	46.80	1.33%	4,358
Mar 20, 2026	47.52	47.53	46.18	46.18	46.18	-1.65%	12,836
Mar 19, 2026	47.48	47.48	46.96	46.96	46.96	-3.04%	833
Mar 18, 2026	48.79	48.93	48.32	48.43	48.39	0.16%	544
Mar 17, 2026	48.03	48.51	47.95	48.35	48.32	0.77%	5,165
Mar 16, 2026	47.82	48.12	47.55	47.98	47.95	0.17%	923
Mar 13, 2026	48.06	48.50	47.84	47.90	47.87	-0.91%	1,471
Mar 12, 2026	48.58	48.68	48.41	48.34	48.31	-0.93%	1,363
Mar 11, 2026	49.04	49.05	48.73	48.80	48.76	-1.15%	4,020
Mar 10, 2026	49.27	49.41	49.25	49.37	49.33	2.19%	3,266
Mar 9, 2026	47.71	48.37	47.64	48.31	48.27	-1.52%	9,407
Mar 6, 2026	49.50	49.56	48.79	49.05	49.02	-0.92%	978
Mar 5, 2026	49.82	50.36	49.64	49.51	49.47	-1.27%	3,244
Mar 4, 2026	49.40	50.14	49.31	50.14	50.10	1.44%	3,712
Mar 3, 2026	50.29	50.29	49.18	49.43	49.40	-3.65%	3,780
Mar 2, 2026	50.67	51.38	50.67	51.30	51.26	-1.71%	4,396
Feb 27, 2026	51.92	52.20	51.88	52.19	52.15	0.60%	3,875
Feb 26, 2026	51.52	51.90	51.52	51.88	51.84	0.56%	4,563
Feb 25, 2026	51.59	51.76	51.45	51.59	51.55	0.51%	39,777
Feb 24, 2026	51.44	51.56	51.24	51.33	51.29	-0.08%	4,265
Feb 23, 2026	51.83	51.87	51.30	51.37	51.33	-0.75%	3,658
Feb 20, 2026	51.71	51.80	51.45	51.76	51.72	0.47%	520
Feb 19, 2026	51.71	51.72	51.46	51.52	51.48	-0.73%	8,720
Feb 18, 2026	51.57	51.75	51.50	51.90	51.86	0.86%	2,127
Feb 17, 2026	51.15	51.29	51.04	51.46	51.42	0.31%	3,342
Feb 16, 2026	51.29	51.48	51.29	51.30	51.26	-0.04%	2,769
Feb 13, 2026	51.21	51.36	51.21	51.32	51.28	-0.08%	260
Feb 12, 2026	52.27	52.27	51.33	51.36	51.32	-1.08%	1,663
Feb 11, 2026	52.30	52.30	51.90	51.92	51.88	-0.75%	304
Feb 10, 2026	52.13	52.29	52.12	52.31	52.27	0.33%	5,294
Feb 9, 2026	51.80	52.14	51.80	52.14	52.10	1.32%	1,275
Feb 6, 2026	51.10	51.50	51.10	51.46	51.42	0.21%	338
Feb 5, 2026	51.46	51.51	51.15	51.35	51.31	-0.43%	544
Feb 4, 2026	51.44	51.83	51.44	51.57	51.53	0.74%	2,367
Feb 3, 2026	51.48	51.58	51.15	51.19	51.15	-0.33%	3,372
Feb 2, 2026	50.66	51.36	50.66	51.36	51.32	0.94%	3,331
Jan 30, 2026	50.89	51.00	50.89	50.88	50.84	0.20%	1,026
Jan 29, 2026	51.25	51.29	51.05	50.78	50.74	-0.33%	815
Jan 28, 2026	50.89	51.00	50.81	50.95	50.91	0.12%	2,214
Jan 27, 2026	50.77	50.88	50.76	50.89	50.85	0.14%	3,822
Jan 26, 2026	50.66	50.66	50.51	50.82	50.78	0.06%	1,109
Jan 23, 2026	50.70	50.79	50.63	50.79	50.75	-0.04%	568
Jan 22, 2026	50.53	50.89	50.53	50.81	50.77	2.09%	2,342