BIT:VEVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	107.65	107.90	107.38	107.38	-	-1.32%	988
Apr 1, 2026	108.65	108.81	108.30	108.82	108.82	2.15%	6,533
Mar 31, 2026	106.20	106.57	106.07	106.53	106.53	0.06%	819
Mar 30, 2026	105.89	106.81	105.89	106.47	106.47	0.43%	7,115
Mar 27, 2026	107.44	107.44	105.96	106.01	106.01	-1.40%	1,478
Mar 26, 2026	108.22	108.25	107.51	107.51	107.51	-1.01%	4,519
Mar 25, 2026	108.72	108.94	108.32	108.61	108.61	0.62%	766
Mar 24, 2026	107.94	108.06	107.04	107.94	107.94	0.28%	14,756
Mar 23, 2026	105.96	108.80	105.82	107.64	107.64	0.21%	10,628
Mar 20, 2026	108.84	108.88	107.41	107.41	107.41	-1.09%	6,679
Mar 19, 2026	109.89	109.91	108.46	108.59	108.59	-1.98%	13,095
Mar 18, 2026	111.84	111.84	110.71	110.78	110.46	-0.55%	5,001
Mar 17, 2026	111.06	111.39	111.03	111.39	111.07	0.30%	1,250
Mar 16, 2026	110.96	111.50	110.62	111.06	110.74	0.34%	6,964
Mar 13, 2026	110.47	111.62	110.47	110.68	110.36	-0.10%	9,419
Mar 12, 2026	111.31	111.52	110.49	110.79	110.47	-0.50%	11,788
Mar 11, 2026	111.53	111.76	111.28	111.35	111.03	-0.52%	14,518
Mar 10, 2026	111.60	112.11	111.30	111.93	111.61	1.38%	8,681
Mar 9, 2026	109.59	110.06	109.40	110.41	110.09	-0.41%	7,525
Mar 6, 2026	112.28	112.35	110.42	110.86	110.54	-0.97%	21,856
Mar 5, 2026	112.59	112.79	111.95	111.95	111.63	-0.70%	14,602
Mar 4, 2026	112.11	112.79	111.87	112.74	112.42	1.08%	29,415
Mar 3, 2026	111.80	111.80	110.73	111.54	111.22	-1.34%	15,693
Mar 2, 2026	111.82	113.23	111.74	113.05	112.73	0.19%	18,108
Feb 27, 2026	113.24	113.40	112.59	112.83	112.51	-0.40%	1,264
Feb 26, 2026	113.67	113.67	112.67	113.28	112.96	-0.12%	3,379
Feb 25, 2026	113.14	113.37	113.14	113.42	113.10	0.73%	801
Feb 24, 2026	112.03	112.72	111.96	112.60	112.28	0.57%	865
Feb 23, 2026	112.32	112.55	111.79	111.96	111.64	-0.57%	286
Feb 20, 2026	112.73	112.83	112.12	112.60	112.28	0.23%	8,658
Feb 19, 2026	112.25	112.34	112.14	112.34	112.02	-0.12%	253
Feb 18, 2026	111.85	112.42	111.85	112.48	112.16	1.10%	7,926
Feb 17, 2026	110.94	111.40	110.62	111.26	110.94	0.25%	1,631
Feb 16, 2026	111.14	111.38	110.85	110.98	110.66	-0.18%	1,961
Feb 13, 2026	110.87	111.31	110.49	111.18	110.86	0.06%	3,641
Feb 12, 2026	112.59	112.66	111.49	111.11	110.79	-0.94%	3,633
Feb 11, 2026	112.00	112.08	112.00	112.16	111.84	0.04%	227
Feb 10, 2026	111.85	112.18	111.85	112.12	111.80	0.25%	315
Feb 9, 2026	111.55	111.55	110.97	111.84	111.52	0.57%	1,163
Feb 6, 2026	109.91	111.26	109.91	111.21	110.89	0.92%	3,876
Feb 5, 2026	111.13	111.27	109.61	110.20	109.88	-1.15%	3,719
Feb 4, 2026	111.52	111.79	111.32	111.48	111.16	-0.02%	11,062
Feb 3, 2026	112.47	112.47	111.67	111.50	111.18	-0.43%	6,565
Feb 2, 2026	109.87	111.64	109.87	111.98	111.66	1.07%	853
Jan 30, 2026	110.95	110.95	110.85	110.79	110.47	0.75%	178
Jan 29, 2026	111.03	111.22	109.97	109.97	109.65	-0.94%	6,589
Jan 28, 2026	110.95	110.97	110.75	111.01	110.69	0.23%	3,059
Jan 27, 2026	111.34	111.36	110.75	110.75	110.43	-0.13%	496
Jan 26, 2026	110.65	111.02	110.31	110.89	110.57	-0.30%	737
Jan 23, 2026	111.43	111.43	111.20	111.22	110.90	-0.21%	677