BIT:NXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	13.95	14.60	13.40	13.55	13.55	-2.17%	222,250
Jan 15, 2026	12.90	14.20	12.80	13.85	13.85	7.36%	119,750
Jan 14, 2026	12.75	13.35	12.35	12.90	12.90	0.78%	33,500
Jan 13, 2026	12.55	13.20	12.55	12.80	12.80	1.99%	70,500
Jan 12, 2026	12.55	12.55	12.35	12.55	12.55	1.62%	21,000
Jan 9, 2026	12.40	12.65	12.30	12.35	12.35	-0.40%	11,000
Jan 8, 2026	12.20	12.40	12.15	12.40	12.40	2.06%	8,750
Jan 7, 2026	12.00	12.20	12.00	12.15	12.15	0.83%	10,500
Jan 6, 2026	12.15	12.15	12.00	12.05	12.05	-0.82%	15,500
Jan 5, 2026	12.45	12.50	12.00	12.15	12.15	-1.22%	21,750
Jan 2, 2026	12.35	12.55	12.25	12.30	12.30	0.41%	22,500
Dec 30, 2025	12.30	12.45	12.20	12.25	12.25	-	13,000
Dec 29, 2025	12.30	12.50	12.15	12.25	12.25	-0.41%	19,500
Dec 23, 2025	12.25	12.30	12.20	12.30	12.30	1.65%	2,500
Dec 22, 2025	12.10	12.15	12.05	12.10	12.10	-0.41%	10,750
Dec 19, 2025	12.05	12.20	12.00	12.15	12.15	0.41%	18,500
Dec 18, 2025	12.10	12.20	12.05	12.10	12.10	-0.82%	6,750
Dec 17, 2025	12.30	12.30	12.00	12.20	12.20	-2.40%	14,250
Dec 16, 2025	12.30	12.50	12.10	12.50	12.50	1.63%	19,750
Dec 15, 2025	12.20	12.30	12.10	12.30	12.30	0.82%	4,750
Dec 12, 2025	12.15	12.20	12.15	12.20	12.20	0.83%	1,500
Dec 11, 2025	12.00	12.25	12.00	12.10	12.10	0.83%	7,500
Dec 10, 2025	12.00	12.20	12.00	12.00	12.00	-	17,000
Dec 9, 2025	12.00	12.20	12.00	12.00	12.00	-0.41%	26,500
Dec 8, 2025	12.30	12.35	12.00	12.05	12.05	-3.60%	13,250
Dec 5, 2025	12.65	12.70	12.35	12.50	12.50	-0.40%	17,500
Dec 4, 2025	12.40	13.05	12.40	12.55	12.55	2.03%	36,250
Dec 3, 2025	12.25	12.40	12.05	12.30	12.30	1.65%	92,000
Dec 2, 2025	12.25	12.50	12.05	12.10	12.10	-	13,000
Dec 1, 2025	12.50	12.50	12.10	12.10	12.10	-2.81%	3,750
Nov 28, 2025	12.30	12.45	12.10	12.45	12.45	0.40%	5,250
Nov 27, 2025	12.05	12.40	12.05	12.40	12.40	4.64%	4,000
Nov 26, 2025	11.95	12.05	11.85	11.85	11.85	-0.84%	3,750
Nov 25, 2025	11.70	11.95	11.50	11.95	11.95	2.14%	15,000
Nov 24, 2025	11.65	11.85	11.65	11.70	11.70	0.43%	6,750
Nov 21, 2025	11.85	11.85	11.65	11.65	11.65	-2.51%	16,000
Nov 20, 2025	11.80	12.25	11.65	11.95	11.95	2.14%	21,500
Nov 19, 2025	11.55	11.80	11.50	11.70	11.70	1.74%	10,500
Nov 18, 2025	11.90	12.20	11.25	11.50	11.50	-4.56%	33,000
Nov 17, 2025	12.20	12.30	11.95	12.05	12.05	-2.03%	2,250
Nov 14, 2025	12.30	12.30	11.60	12.30	12.30	0.41%	14,500
Nov 13, 2025	12.40	12.45	12.25	12.25	12.25	-0.81%	3,750
Nov 12, 2025	12.50	12.50	12.25	12.35	12.35	-1.59%	4,250
Nov 11, 2025	12.35	12.60	12.25	12.55	12.55	3.29%	42,750
Nov 10, 2025	12.20	12.50	12.15	12.15	12.15	-0.82%	9,000
Nov 7, 2025	12.10	12.35	12.00	12.25	12.25	0.41%	31,000
Nov 6, 2025	12.55	12.80	12.10	12.20	12.20	-2.79%	26,000
Nov 5, 2025	13.00	13.10	12.50	12.55	12.55	-3.09%	22,250
Nov 4, 2025	13.15	13.15	12.90	12.95	12.95	-3.00%	18,500
Nov 3, 2025	13.25	13.50	12.85	13.35	13.35	0.75%	64,750