BIT:NXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	13.15	13.20	13.00	13.10	12.98	-0.38%	60,500
May 8, 2026	12.95	13.20	12.95	13.15	13.03	1.94%	61,000
May 7, 2026	12.85	12.90	12.65	12.90	12.78	0.78%	18,750
May 6, 2026	12.65	12.90	12.65	12.80	12.68	1.59%	38,750
May 5, 2026	12.65	12.75	12.15	12.60	12.48	-0.79%	49,750
May 4, 2026	12.20	12.80	12.20	12.70	12.58	4.10%	102,750
Apr 30, 2026	12.00	12.20	11.90	12.20	12.09	2.52%	160,250
Apr 29, 2026	11.95	12.10	11.90	11.90	11.79	-0.83%	7,250
Apr 28, 2026	12.00	12.05	11.80	12.00	11.89	-	14,000
Apr 27, 2026	12.10	12.10	11.80	12.00	11.89	-2.04%	76,750
Apr 24, 2026	12.55	12.55	11.90	12.25	12.14	-1.61%	40,250
Apr 23, 2026	12.40	12.60	12.10	12.45	12.34	1.22%	41,000
Apr 22, 2026	12.90	12.90	12.15	12.30	12.19	-3.15%	35,500
Apr 21, 2026	13.40	13.60	12.40	12.70	12.58	-4.87%	96,000
Apr 20, 2026	13.30	13.65	13.15	13.35	13.23	-	146,250
Apr 17, 2026	13.00	13.60	12.95	13.35	13.23	2.30%	173,750
Apr 16, 2026	13.05	13.05	12.90	13.05	12.93	0.38%	14,000
Apr 15, 2026	13.00	13.05	12.95	13.00	12.88	-	15,000
Apr 14, 2026	13.00	13.15	12.80	13.00	12.88	0.39%	60,750
Apr 13, 2026	12.90	13.00	12.80	12.95	12.83	-	14,250
Apr 10, 2026	12.90	13.00	12.80	12.95	12.83	1.17%	42,750
Apr 9, 2026	12.55	12.80	12.55	12.80	12.68	1.59%	28,000
Apr 8, 2026	12.60	12.60	12.40	12.60	12.48	4.13%	34,500
Apr 7, 2026	12.15	12.25	11.95	12.10	11.99	0.41%	9,750
Apr 2, 2026	11.85	12.05	11.60	12.05	11.94	-0.82%	8,500
Apr 1, 2026	12.20	12.45	11.95	12.15	12.04	6.58%	34,000
Mar 31, 2026	10.80	11.45	10.80	11.40	11.30	5.56%	17,000
Mar 30, 2026	11.65	11.80	10.75	10.80	10.70	-8.47%	64,250
Mar 27, 2026	12.75	13.00	11.55	11.80	11.69	-5.98%	43,000
Mar 26, 2026	12.45	12.65	12.45	12.55	12.44	0.80%	7,000
Mar 25, 2026	12.40	12.65	12.30	12.45	12.34	2.89%	18,500
Mar 24, 2026	12.25	12.30	12.10	12.10	11.99	-	5,000
Mar 23, 2026	12.10	12.25	12.00	12.10	11.99	-	14,000