BIT:NXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	13.00	13.60	12.95	13.35	13.35	2.30%	173,750
Apr 16, 2026	13.05	13.05	12.90	13.05	13.05	0.38%	14,000
Apr 15, 2026	13.00	13.05	12.95	13.00	13.00	-	15,000
Apr 14, 2026	13.00	13.15	12.80	13.00	13.00	0.39%	60,750
Apr 13, 2026	12.90	13.00	12.80	12.95	12.95	-	14,250
Apr 10, 2026	12.90	13.00	12.80	12.95	12.95	1.17%	42,750
Apr 9, 2026	12.55	12.80	12.55	12.80	12.80	1.59%	28,000
Apr 8, 2026	12.60	12.60	12.40	12.60	12.60	4.13%	34,500
Apr 7, 2026	12.15	12.25	11.95	12.10	12.10	0.41%	9,750
Apr 2, 2026	11.85	12.05	11.60	12.05	12.05	-0.82%	8,500
Apr 1, 2026	12.20	12.45	11.95	12.15	12.15	6.58%	34,000
Mar 31, 2026	10.80	11.45	10.80	11.40	11.40	5.56%	17,000
Mar 30, 2026	11.65	11.80	10.75	10.80	10.80	-8.47%	64,250
Mar 27, 2026	12.75	13.00	11.55	11.80	11.80	-5.98%	43,000
Mar 26, 2026	12.45	12.65	12.45	12.55	12.55	0.80%	7,000
Mar 25, 2026	12.40	12.65	12.30	12.45	12.45	2.89%	18,500
Mar 24, 2026	12.25	12.30	12.10	12.10	12.10	-	5,000
Mar 23, 2026	12.10	12.25	12.00	12.10	12.10	-	14,000
Mar 20, 2026	12.30	12.30	12.05	12.10	12.10	0.41%	4,250
Mar 19, 2026	12.35	12.40	12.05	12.05	12.05	-1.63%	10,750
Mar 18, 2026	11.90	12.55	11.90	12.25	12.25	3.38%	11,750
Mar 17, 2026	12.25	12.30	11.85	11.85	11.85	-2.07%	16,500
Mar 16, 2026	12.15	12.45	12.00	12.10	12.10	-0.82%	8,500
Mar 13, 2026	12.30	12.55	12.20	12.20	12.20	-1.61%	5,000
Mar 12, 2026	13.00	13.00	12.40	12.40	12.40	-3.13%	13,750
Mar 11, 2026	13.00	13.15	12.80	12.80	12.80	-	22,500
Mar 10, 2026	12.80	13.00	12.60	12.80	12.80	2.40%	17,000
Mar 9, 2026	11.75	12.60	11.70	12.50	12.50	2.46%	14,500
Mar 6, 2026	12.40	12.45	12.10	12.20	12.20	-2.01%	7,750
Mar 5, 2026	12.50	12.70	12.45	12.45	12.45	-0.80%	6,250
Mar 4, 2026	12.25	12.80	12.25	12.55	12.55	4.15%	20,000
Mar 3, 2026	12.75	12.75	11.80	12.05	12.05	-6.95%	58,750
Mar 2, 2026	13.45	13.50	12.80	12.95	12.95	-6.83%	62,000
Feb 27, 2026	13.95	14.15	13.80	13.90	13.90	-0.36%	26,000
Feb 26, 2026	13.90	14.20	13.85	13.95	13.95	0.36%	28,750
Feb 25, 2026	13.75	13.90	13.55	13.90	13.90	2.21%	16,000
Feb 24, 2026	13.80	13.85	13.60	13.60	13.60	-0.37%	9,000
Feb 23, 2026	13.35	13.85	13.35	13.65	13.65	1.49%	12,500
Feb 20, 2026	13.15	13.45	13.15	13.45	13.45	2.28%	9,250
Feb 19, 2026	13.45	13.45	13.15	13.15	13.15	-1.50%	39,250
Feb 18, 2026	13.40	13.45	13.30	13.35	13.35	0.75%	11,500
Feb 17, 2026	13.20	13.40	13.05	13.25	13.25	0.38%	34,750
Feb 16, 2026	13.25	13.35	13.20	13.20	13.20	-0.38%	13,000
Feb 13, 2026	13.25	13.55	12.80	13.25	13.25	-	35,500
Feb 12, 2026	13.30	13.35	13.20	13.25	13.25	-0.38%	15,000
Feb 11, 2026	13.35	13.35	13.25	13.30	13.30	-0.37%	12,000
Feb 10, 2026	13.20	13.45	13.20	13.35	13.35	1.14%	33,500
Feb 9, 2026	13.25	13.25	13.20	13.20	13.20	-0.38%	21,250
Feb 6, 2026	13.10	13.25	13.00	13.25	13.25	0.38%	32,750
Feb 5, 2026	13.10	13.20	13.00	13.20	13.20	0.76%	11,500