BIT:EXCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	6.55	6.55	6.47	6.50	-	3.40%	85,990
Mar 31, 2026	6.23	6.27	6.19	6.29	6.29	-0.22%	6,703
Mar 30, 2026	6.31	6.34	6.27	6.30	6.30	-0.17%	118,852
Mar 27, 2026	6.35	6.35	6.29	6.31	6.31	-1.21%	16,549
Mar 26, 2026	6.46	6.46	6.39	6.39	6.39	-2.53%	46,865
Mar 25, 2026	6.55	6.58	6.53	6.55	6.55	1.58%	7,726
Mar 24, 2026	6.47	6.47	6.39	6.45	6.45	-0.22%	17,369
Mar 23, 2026	6.25	6.59	6.23	6.47	6.47	0.94%	183,195
Mar 20, 2026	6.57	6.57	6.41	6.41	6.41	-1.91%	97,853
Mar 19, 2026	6.57	6.58	6.45	6.53	6.53	-1.86%	49,248
Mar 18, 2026	6.82	6.82	6.65	6.66	6.66	-0.73%	85,104
Mar 17, 2026	6.65	6.72	6.65	6.70	6.70	1.31%	66,403
Mar 16, 2026	6.55	6.65	6.54	6.62	6.62	1.85%	22,575
Mar 13, 2026	6.48	6.61	6.47	6.50	6.50	-0.11%	20,859
Mar 12, 2026	6.67	6.67	6.50	6.50	6.50	-2.40%	71,384
Mar 11, 2026	6.68	6.73	6.64	6.66	6.66	-0.51%	95,980
Mar 10, 2026	6.66	6.72	6.60	6.70	6.70	2.68%	30,805
Mar 9, 2026	6.40	6.52	6.37	6.52	6.52	0.03%	34,705
Mar 6, 2026	6.67	6.68	6.45	6.52	6.52	-0.55%	136,351
Mar 5, 2026	6.71	6.76	6.54	6.56	6.56	-2.35%	236,393
Mar 4, 2026	6.52	6.73	6.51	6.72	6.72	1.36%	77,494
Mar 3, 2026	6.81	6.81	6.50	6.63	6.63	-4.85%	443,213
Mar 2, 2026	6.94	6.99	6.91	6.96	6.96	-1.40%	127,124
Feb 27, 2026	7.09	7.10	7.02	7.06	7.06	-0.48%	61,182
Feb 26, 2026	7.20	7.23	7.03	7.10	7.10	-0.30%	115,431
Feb 25, 2026	7.10	7.16	7.10	7.12	7.12	0.84%	107,909
Feb 24, 2026	6.98	7.06	6.98	7.06	7.06	2.51%	96,246
Feb 23, 2026	6.89	6.94	6.88	6.89	6.89	-0.61%	25,180
Feb 20, 2026	6.87	6.94	6.84	6.93	6.93	2.02%	35,520
Feb 19, 2026	6.80	6.82	6.77	6.79	6.79	-0.57%	203,119
Feb 18, 2026	6.74	6.82	6.74	6.83	6.83	1.44%	63,169
Feb 17, 2026	6.76	6.76	6.70	6.73	6.73	-0.31%	51,675
Feb 16, 2026	6.79	6.81	6.74	6.75	6.75	0.33%	63,302
Feb 13, 2026	6.74	6.75	6.68	6.73	6.73	0.22%	65,968
Feb 12, 2026	6.81	6.84	6.77	6.72	6.72	-0.22%	38,976
Feb 11, 2026	6.68	6.76	6.65	6.73	6.73	1.63%	37,448
Feb 10, 2026	6.61	6.64	6.61	6.62	6.62	0.26%	245,206
Feb 9, 2026	6.58	6.61	6.53	6.61	6.61	0.61%	8,419
Feb 6, 2026	6.42	6.57	6.42	6.57	6.57	1.59%	51,066
Feb 5, 2026	6.49	6.49	6.41	6.46	6.46	-0.92%	60,619
Feb 4, 2026	6.62	6.62	6.54	6.52	6.52	-0.70%	37,767
Feb 3, 2026	6.59	6.62	6.57	6.57	6.57	1.80%	21,342
Feb 2, 2026	6.30	6.44	6.29	6.45	6.45	0.34%	65,826
Jan 30, 2026	6.43	6.47	6.41	6.43	6.43	0.12%	31,536
Jan 29, 2026	6.52	6.53	6.40	6.42	6.42	-1.29%	38,991
Jan 28, 2026	6.53	6.53	6.49	6.51	6.51	0.82%	53,601
Jan 27, 2026	6.45	6.46	6.41	6.45	6.45	1.03%	10,567
Jan 26, 2026	6.37	6.41	6.35	6.39	6.39	0.05%	28,297
Jan 23, 2026	6.39	6.39	6.36	6.39	6.39	-0.25%	50,543
Jan 22, 2026	6.37	6.40	6.37	6.40	6.40	0.80%	15,927