BIT:EXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	32.73	32.74	32.35	32.35	-	-1.27%	11,788
Sep 1, 2025	32.75	32.79	32.67	32.76	-	0.34%	14,417
Aug 29, 2025	32.83	32.84	32.65	32.65	-	-0.68%	9,674
Aug 28, 2025	33.03	33.06	32.82	32.88	-	-0.02%	20,644
Aug 27, 2025	32.90	32.90	32.82	32.88	-	0.32%	5,096
Aug 26, 2025	32.82	32.86	32.75	32.78	-	-0.56%	5,656
Aug 25, 2025	33.01	33.05	32.94	32.96	-	-0.42%	24,620
Aug 22, 2025	32.98	33.20	32.92	33.10	-	0.56%	11,734
Aug 21, 2025	32.88	32.95	32.77	32.92	-	-0.03%	4,621
Aug 20, 2025	32.81	32.96	32.81	32.93	-	-0.02%	7,068
Aug 19, 2025	32.86	32.96	32.83	32.93	-	-	5,464
Aug 18, 2025	33.50	33.50	32.74	32.93	-	0.78%	13,531
Aug 14, 2025	32.67	32.76	32.62	32.68	-	0.28%	15,343
Aug 13, 2025	32.61	32.64	32.55	32.59	-	0.29%	10,348
Aug 12, 2025	32.51	32.68	32.37	32.49	-	0.02%	10,669
Aug 11, 2025	32.48	32.49	32.34	32.49	-	0.02%	14,331
Aug 8, 2025	32.33	32.48	32.26	32.48	-	0.85%	13,699
Aug 7, 2025	32.01	32.31	32.01	32.21	-	0.70%	17,162
Aug 6, 2025	32.09	32.09	31.94	31.98	-	-0.08%	6,675
Aug 5, 2025	32.03	32.12	31.86	32.01	-	0.17%	11,051
Aug 4, 2025	32.20	32.20	31.52	31.95	-	1.12%	21,263
Aug 1, 2025	31.84	31.84	31.27	31.60	-	-1.79%	34,369
Jul 31, 2025	32.39	32.43	32.07	32.17	-	-0.59%	7,107
Jul 30, 2025	32.24	32.42	32.17	32.36	-	0.15%	9,907
Jul 29, 2025	32.27	32.36	32.19	32.31	-	0.12%	17,942
Jul 28, 2025	32.32	32.32	32.06	32.27	-	-0.02%	20,289
Jul 25, 2025	32.12	32.28	32.03	32.28	-	0.03%	17,035
Jul 24, 2025	32.41	32.43	32.22	32.27	-	-0.23%	9,479
Jul 23, 2025	32.12	32.34	32.09	32.34	-	2.10%	9,955
Jul 22, 2025	31.76	31.76	31.63	31.68	-	-0.35%	23,554
Jul 21, 2025	31.83	31.83	31.71	31.79	-	-0.69%	6,798
Jul 18, 2025	31.93	32.01	31.74	32.01	-	0.57%	12,790
Jul 17, 2025	31.81	31.85	31.69	31.83	-	1.10%	9,508
Jul 16, 2025	31.59	31.70	31.48	31.48	-	-0.90%	21,316
Jul 15, 2025	31.82	31.83	31.62	31.77	-	0.19%	12,637
Jul 14, 2025	31.56	31.71	31.56	31.71	-	0.11%	12,003
Jul 11, 2025	31.98	31.98	31.67	31.67	-	-0.92%	6,488
Jul 10, 2025	31.82	32.14	31.82	31.97	-	0.20%	11,143
Jul 9, 2025	31.70	31.90	31.64	31.90	-	0.44%	15,245
Jul 8, 2025	31.63	31.76	31.55	31.76	-	0.49%	4,962
Jul 7, 2025	31.54	31.65	31.52	31.61	-	-0.27%	11,955
Jul 4, 2025	31.64	31.69	31.47	31.69	-	-0.19%	75,411
Jul 3, 2025	31.61	31.79	31.61	31.75	-	0.62%	14,148
Jul 2, 2025	31.68	31.91	31.49	31.56	-	-0.25%	13,834
Jul 1, 2025	31.70	31.70	31.43	31.64	-	0.43%	33,522
Jun 30, 2025	31.83	31.83	31.50	31.50	-	-0.71%	17,805
Jun 27, 2025	31.64	31.74	31.60	31.73	-	0.62%	23,428
Jun 26, 2025	31.48	31.53	31.35	31.53	-	0.72%	5,139
Jun 25, 2025	31.61	31.64	31.31	31.31	-	-0.68%	5,371
Jun 24, 2025	31.72	31.72	31.49	31.52	-	0.43%	7,724