BIT:EXX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	93.95	93.95	93.29	93.29	-	-0.28%	254
Mar 31, 2026	94.69	94.79	93.63	93.55	93.55	-1.14%	824
Mar 30, 2026	93.62	94.63	93.30	94.63	94.63	1.07%	122
Mar 27, 2026	93.73	93.73	93.59	93.63	93.63	0.29%	295
Mar 26, 2026	92.50	93.52	92.23	93.36	93.36	0.68%	3,500
Mar 25, 2026	92.63	92.73	92.48	92.73	92.73	0.03%	4,037
Mar 24, 2026	91.16	92.70	90.97	92.70	92.70	1.54%	3,557
Mar 23, 2026	90.44	91.88	90.30	91.29	91.29	-	13,859
Mar 20, 2026	92.17	92.17	91.30	91.29	91.29	-0.84%	843
Mar 19, 2026	92.67	92.70	92.06	92.06	92.06	-1.46%	410
Mar 18, 2026	93.42	93.42	93.42	93.42	93.42	-0.75%	-
Mar 17, 2026	93.29	93.82	93.29	94.13	94.13	0.54%	1,455
Mar 16, 2026	94.22	94.24	93.62	93.62	93.62	-0.45%	1,450
Mar 13, 2026	93.99	94.06	93.99	94.04	94.04	0.57%	302
Mar 12, 2026	93.44	93.62	93.44	93.51	93.51	0.83%	571
Mar 11, 2026	92.94	92.94	92.71	92.74	92.74	-0.53%	1,368
Mar 10, 2026	93.07	93.28	92.63	93.23	93.23	0.82%	1,238
Mar 9, 2026	92.60	93.07	92.03	92.47	92.47	-0.63%	5,780
Mar 6, 2026	93.86	93.86	92.98	93.06	93.06	-1.35%	1,308
Mar 5, 2026	94.44	94.44	94.42	94.33	94.33	-0.23%	80
Mar 4, 2026	94.32	94.58	94.32	94.55	94.55	0.57%	3,435
Mar 3, 2026	94.45	94.54	93.57	94.01	94.01	-0.93%	1,768
Mar 2, 2026	94.10	94.95	94.05	94.89	94.89	0.94%	6,942
Feb 27, 2026	94.26	94.26	93.92	94.01	94.01	-0.52%	1,352
Feb 26, 2026	94.30	94.60	94.30	94.50	94.50	0.74%	476
Feb 25, 2026	94.15	94.15	93.81	93.81	93.81	0.21%	134
Feb 24, 2026	93.74	93.91	93.74	93.61	93.61	-0.10%	128
Feb 23, 2026	94.77	94.89	93.70	93.70	93.70	-0.55%	372
Feb 20, 2026	94.62	94.62	94.22	94.22	94.22	-0.33%	200
Feb 19, 2026	94.82	95.07	94.53	94.53	94.53	-0.19%	2,583
Feb 18, 2026	94.54	94.85	94.47	94.71	94.71	0.06%	1,418
Feb 17, 2026	95.26	95.30	94.65	94.65	94.65	-0.84%	2,967
Feb 16, 2026	94.98	95.45	94.98	95.45	95.45	0.55%	233
Feb 13, 2026	93.94	93.95	93.94	94.93	94.93	0.33%	650
Feb 12, 2026	94.49	95.10	94.49	94.62	94.62	0.50%	5,153
Feb 11, 2026	93.80	94.32	93.80	94.15	94.15	1.02%	702
Feb 10, 2026	92.87	92.97	92.70	93.20	93.20	0.36%	84
Feb 9, 2026	93.31	93.31	92.46	92.87	92.87	-0.61%	97
Feb 6, 2026	93.04	93.66	92.93	93.44	93.44	1.05%	4,731
Feb 5, 2026	93.25	93.40	92.60	92.47	92.47	-0.95%	1,334
Feb 4, 2026	92.47	93.25	92.35	93.36	93.36	1.24%	65
Feb 3, 2026	91.15	92.35	91.08	92.22	92.22	1.24%	330
Feb 2, 2026	90.18	91.20	90.18	91.09	91.09	1.53%	777
Jan 30, 2026	89.29	89.80	89.29	89.72	89.72	-0.04%	1,998
Jan 29, 2026	89.55	89.70	89.55	89.76	89.76	-0.23%	599
Jan 28, 2026	88.88	89.55	88.82	89.97	89.97	1.33%	7,166
Jan 27, 2026	89.22	89.22	88.90	88.79	88.79	-0.45%	341
Jan 26, 2026	89.21	89.48	88.99	89.19	89.19	-0.27%	746
Jan 23, 2026	90.22	90.22	89.43	89.43	89.43	-1.38%	94
Jan 22, 2026	91.14	91.14	90.61	90.68	90.68	0.57%	47