BIT:RAYZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.44	10.44	10.44	10.40	10.40	-2.75%	6
Apr 1, 2026	10.83	10.83	10.83	10.70	10.70	1.15%	500
Mar 31, 2026	10.52	10.52	10.45	10.57	10.57	-1.82%	1,347
Mar 30, 2026	10.70	10.76	10.70	10.77	10.77	-2.85%	55
Mar 27, 2026	11.12	11.12	11.12	11.09	11.09	-1.21%	2
Mar 26, 2026	11.34	11.34	11.34	11.22	11.22	-3.46%	11
Mar 25, 2026	11.49	11.49	11.49	11.62	11.62	2.49%	45
Mar 24, 2026	11.32	11.37	11.32	11.34	11.34	-0.28%	390
Mar 23, 2026	11.37	11.55	11.10	11.37	11.37	-1.59%	673
Mar 20, 2026	11.59	11.59	11.59	11.56	11.56	3.21%	85
Mar 19, 2026	11.20	11.20	11.20	11.20	11.20	-0.67%	-
Mar 18, 2026	11.52	11.52	11.33	11.27	11.27	-1.07%	1,312
Mar 17, 2026	11.36	11.39	11.36	11.40	11.40	0.21%	176
Mar 16, 2026	11.42	11.42	11.42	11.37	11.37	-1.76%	3
Mar 13, 2026	11.58	11.58	11.58	11.58	11.58	-0.43%	-
Mar 12, 2026	11.77	11.77	11.69	11.63	11.63	0.09%	30
Mar 11, 2026	11.55	11.55	11.53	11.62	11.62	2.85%	543
Mar 10, 2026	11.09	11.09	11.09	11.29	11.29	2.47%	500
Mar 9, 2026	10.89	10.94	10.89	11.02	11.02	4.85%	362
Mar 6, 2026	10.71	10.71	10.71	10.51	10.51	0.82%	300
Mar 5, 2026	10.67	10.67	10.62	10.43	10.43	-1.44%	599
Mar 4, 2026	10.44	10.44	10.44	10.58	10.58	2.42%	1
Mar 3, 2026	10.53	10.53	10.20	10.33	10.33	-2.91%	254
Mar 2, 2026	10.58	10.58	10.58	10.64	10.64	0.30%	1
Feb 27, 2026	10.61	10.61	10.61	10.61	10.61	-1.21%	-
Feb 26, 2026	10.82	10.94	10.82	10.74	10.74	-2.82%	32
Feb 25, 2026	10.98	10.98	10.98	11.05	11.05	0.13%	15
Feb 24, 2026	10.98	10.98	10.98	11.03	11.03	0.29%	1
Feb 23, 2026	11.04	11.04	11.04	11.00	11.00	-0.38%	240
Feb 20, 2026	11.04	11.04	11.04	11.04	11.04	0.38%	-
Feb 19, 2026	11.04	11.04	11.00	11.00	11.00	0.26%	370
Feb 18, 2026	10.83	10.86	10.83	10.97	10.97	1.71%	835
Feb 17, 2026	10.79	10.79	10.79	10.79	10.79	0.32%	-
Feb 16, 2026	10.84	10.93	10.70	10.76	10.76	0.37%	179
Feb 13, 2026	10.49	10.49	10.27	10.72	10.72	-0.04%	183
Feb 12, 2026	10.87	10.87	10.87	10.72	10.72	-2.46%	9
Feb 11, 2026	11.04	11.04	11.04	10.99	10.99	-0.92%	10
Feb 10, 2026	11.10	11.16	10.92	11.09	11.09	-0.91%	1,798
Feb 9, 2026	11.16	11.19	11.05	11.19	11.19	3.00%	446
Feb 6, 2026	10.82	10.98	10.82	10.87	10.87	1.29%	819
Feb 5, 2026	10.90	10.91	10.72	10.73	10.73	-4.06%	589
Feb 4, 2026	11.02	11.29	11.01	11.18	11.18	5.65%	1,182
Feb 3, 2026	10.59	10.59	10.59	10.59	10.59	4.87%	-
Feb 2, 2026	10.03	10.24	10.03	10.09	10.09	-1.23%	1,116
Jan 30, 2026	10.22	10.22	10.22	10.22	10.22	-0.45%	-
Jan 29, 2026	10.67	10.67	10.67	10.27	10.27	-3.08%	150
Jan 28, 2026	10.53	10.53	10.47	10.59	10.59	-1.05%	2,564
Jan 27, 2026	10.73	10.73	10.73	10.70	10.70	1.34%	473
Jan 26, 2026	10.63	10.63	10.63	10.56	10.56	-1.60%	50
Jan 23, 2026	10.68	10.84	10.66	10.73	10.73	5.11%	1,723