BIT:SP5A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.65	13.65	13.52	13.53	13.53	-0.59%	23,534
Aug 28, 2025	13.66	13.68	13.59	13.61	13.61	-0.44%	27,032
Aug 27, 2025	13.65	13.70	13.65	13.67	13.67	0.96%	102,427
Aug 26, 2025	13.56	13.57	13.52	13.54	13.54	-0.15%	27,114
Aug 25, 2025	13.51	13.56	13.50	13.56	13.56	0.22%	16,989
Aug 22, 2025	13.45	13.55	13.45	13.53	13.53	0.37%	21,594
Aug 21, 2025	13.49	13.49	13.40	13.48	13.48	0.52%	66,460
Aug 20, 2025	13.48	13.49	13.33	13.41	13.41	-0.67%	26,834
Aug 19, 2025	13.52	13.55	13.48	13.50	13.50	-0.22%	41,134
Aug 18, 2025	13.51	13.54	13.50	13.53	13.53	-0.29%	98,200
Aug 14, 2025	13.53	13.59	13.50	13.57	13.57	0.59%	78,661
Aug 13, 2025	13.51	13.56	13.49	13.49	13.49	0.22%	42,819
Aug 12, 2025	13.46	13.49	13.44	13.46	13.46	-0.22%	120,639
Aug 11, 2025	13.45	13.50	13.42	13.49	13.49	0.75%	31,948
Aug 8, 2025	13.35	13.41	13.35	13.39	13.39	0.30%	74,988
Aug 7, 2025	13.34	13.44	13.34	13.35	13.35	0.15%	71,874
Aug 6, 2025	13.38	13.39	13.26	13.33	13.33	0.08%	72,063
Aug 5, 2025	13.46	13.47	13.32	13.32	13.32	-0.30%	45,970
Aug 4, 2025	13.24	13.36	13.24	13.36	13.36	1.06%	163,833
Aug 1, 2025	13.54	13.54	13.16	13.22	13.22	-3.29%	198,833
Jul 31, 2025	13.72	13.78	13.66	13.67	13.67	0.51%	77,845
Jul 30, 2025	13.52	13.63	13.50	13.60	13.60	0.44%	164,868
Jul 29, 2025	13.57	13.61	13.54	13.54	13.54	0.59%	126,249
Jul 28, 2025	13.41	13.47	13.40	13.46	13.46	1.13%	91,999
Jul 25, 2025	13.28	13.32	13.27	13.31	13.31	0.38%	64,484
Jul 24, 2025	13.25	13.28	13.23	13.26	13.26	0.45%	77,984
Jul 23, 2025	13.20	13.24	13.19	13.20	13.20	0.46%	79,440
Jul 22, 2025	13.21	13.22	13.14	13.14	13.14	-0.68%	67,039
Jul 21, 2025	13.27	13.28	13.23	13.23	13.23	0.08%	38,437
Jul 18, 2025	13.30	13.30	13.22	13.22	13.22	-0.45%	246,609
Jul 17, 2025	13.26	13.28	13.22	13.28	13.28	2.15%	49,263
Jul 16, 2025	13.11	13.22	13.00	13.00	13.00	-1.66%	57,522
Jul 15, 2025	13.18	13.22	13.17	13.22	13.22	0.84%	42,693
Jul 14, 2025	13.06	13.11	13.05	13.11	13.11	0.15%	53,463
Jul 11, 2025	13.13	13.13	13.05	13.09	13.09	-0.46%	68,147
Jul 10, 2025	13.04	13.15	13.02	13.15	13.15	0.77%	104,324
Jul 9, 2025	13.00	13.10	13.00	13.05	13.05	0.31%	46,487
Jul 8, 2025	12.99	13.03	12.98	13.01	13.01	-0.08%	43,333
Jul 7, 2025	13.01	13.08	13.01	13.02	13.02	0.46%	69,835
Jul 4, 2025	13.00	13.00	12.95	12.96	12.96	-0.69%	39,462
Jul 3, 2025	12.93	13.07	12.92	13.05	13.05	1.08%	52,658
Jul 2, 2025	12.93	12.93	12.87	12.91	12.91	0.23%	36,815
Jul 1, 2025	12.88	12.89	12.81	12.88	12.88	-0.08%	134,024
Jun 30, 2025	12.92	12.95	12.88	12.89	12.89	-0.15%	39,439
Jun 27, 2025	12.86	12.91	12.84	12.91	12.91	0.78%	41,235
Jun 26, 2025	12.79	12.83	12.75	12.81	12.81	-0.16%	62,180
Jun 25, 2025	12.85	12.88	12.83	12.83	12.83	0.23%	19,922
Jun 24, 2025	12.83	12.83	12.78	12.80	12.80	0.87%	186,432
Jun 23, 2025	12.68	12.76	12.68	12.69	12.69	0.08%	179,988
Jun 20, 2025	12.71	12.78	12.67	12.68	12.68	0.24%	29,623