BIT:NXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.85	15.85	15.80	15.80	15.80	-0.32%	59,750
Jul 17, 2026	15.85	15.90	15.80	15.85	15.85	-0.31%	46,500
Jul 16, 2026	15.85	15.95	15.85	15.90	15.90	0.32%	56,750
Jul 15, 2026	15.80	15.90	15.80	15.85	15.85	-	37,250
Jul 14, 2026	15.85	15.90	15.85	15.85	15.85	0.32%	48,000
Jul 13, 2026	15.80	15.85	15.80	15.80	15.80	-	28,500
Jul 10, 2026	15.85	15.85	15.80	15.80	15.80	-0.32%	40,500
Jul 9, 2026	15.85	15.85	15.75	15.85	15.85	-	165,250
Jul 8, 2026	15.90	15.95	15.80	15.85	15.85	-	88,750
Jul 7, 2026	15.90	16.00	15.80	15.85	15.85	-0.31%	99,000
Jul 6, 2026	16.05	16.10	15.90	15.90	15.90	-3.34%	231,250
Jul 3, 2026	15.95	16.80	15.75	16.45	16.45	4.78%	176,250
Jul 2, 2026	15.55	15.85	15.50	15.70	15.70	-	20,250
Jul 1, 2026	15.75	15.80	15.65	15.70	15.70	-	22,500
Jun 30, 2026	15.75	16.10	15.70	15.70	15.70	-	20,750
Jun 29, 2026	15.95	16.00	15.70	15.70	15.70	-1.88%	26,750
Jun 26, 2026	15.65	16.00	15.60	16.00	16.00	1.91%	23,000
Jun 25, 2026	15.85	16.00	15.70	15.70	15.70	-1.88%	25,500
Jun 24, 2026	15.95	16.00	15.90	16.00	16.00	-	7,750
Jun 23, 2026	15.75	16.00	15.65	16.00	16.00	0.31%	31,750
Jun 22, 2026	15.80	16.05	15.75	15.95	15.95	-0.62%	29,750
Jun 19, 2026	15.90	16.05	15.90	16.05	16.05	0.63%	16,750
Jun 18, 2026	15.75	16.00	15.45	15.95	15.95	-0.31%	19,500
Jun 17, 2026	15.85	16.00	15.60	16.00	16.00	2.24%	23,750
Jun 16, 2026	16.00	16.00	15.65	15.65	15.65	-2.19%	36,250
Jun 15, 2026	15.70	16.00	15.65	16.00	16.00	1.91%	7,750
Jun 12, 2026	16.00	16.00	15.65	15.70	15.70	-1.57%	17,750
Jun 11, 2026	15.85	15.95	15.75	15.95	15.95	1.27%	7,750
Jun 10, 2026	15.85	15.90	15.65	15.75	15.75	-	4,000
Jun 9, 2026	15.70	16.05	15.70	15.75	15.75	0.96%	32,250
Jun 8, 2026	15.55	15.65	15.15	15.60	15.60	-1.27%	25,500
Jun 5, 2026	15.65	15.80	15.30	15.80	15.80	-0.63%	25,500
Jun 4, 2026	15.65	16.00	15.65	15.90	15.90	0.63%	22,750
Jun 3, 2026	15.80	15.80	15.40	15.80	15.80	-0.94%	10,500
Jun 2, 2026	15.90	16.00	15.80	15.95	15.95	1.27%	13,250
Jun 1, 2026	16.00	16.00	15.40	15.75	15.75	-2.17%	39,750
May 29, 2026	16.10	16.30	15.60	16.10	16.10	-0.62%	56,500
May 28, 2026	15.60	16.50	15.60	16.20	16.20	2.53%	54,500
May 27, 2026	15.30	15.85	15.30	15.80	15.80	1.94%	27,750
May 26, 2026	15.10	15.80	15.10	15.50	15.50	2.99%	129,250
May 25, 2026	14.20	15.20	14.20	15.05	15.05	5.61%	158,250
May 22, 2026	13.45	14.30	13.45	14.25	14.25	6.34%	233,250
May 21, 2026	13.45	13.70	13.35	13.40	13.40	-1.47%	147,250
May 20, 2026	13.20	13.75	13.15	13.60	13.60	3.42%	79,000
May 19, 2026	13.05	13.25	13.05	13.15	13.15	1.94%	130,000
May 18, 2026	12.85	13.15	12.85	12.90	12.90	-0.62%	29,500
May 15, 2026	13.10	13.20	13.00	13.10	12.98	-	32,000
May 14, 2026	13.15	13.15	13.05	13.10	12.98	-	15,500
May 13, 2026	13.10	13.15	13.00	13.10	12.98	-	17,000
May 12, 2026	13.10	13.15	12.90	13.10	12.98	-	32,250