BIT:VOLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.23	53.98	53.23	53.75	53.75	3.35%	3,049
May 21, 2026	50.46	52.01	50.46	52.01	52.01	2.83%	2,435
May 20, 2026	49.94	50.68	49.73	50.58	50.58	2.72%	1,665
May 19, 2026	50.00	50.12	48.62	49.24	49.24	-2.32%	3,725
May 18, 2026	51.51	51.70	49.98	50.41	50.41	-2.14%	5,279
May 15, 2026	51.79	52.02	50.91	51.51	51.51	-1.77%	2,305
May 14, 2026	52.75	52.79	51.79	52.44	52.44	-0.79%	2,505
May 13, 2026	52.65	53.28	52.29	52.86	52.86	2.40%	2,826
May 12, 2026	52.36	52.58	51.42	51.62	51.62	-2.71%	5,536
May 11, 2026	52.23	53.23	51.87	53.06	53.06	2.55%	2,851
May 8, 2026	52.00	52.11	51.39	51.74	51.74	-1.47%	1,794
May 7, 2026	52.57	52.86	52.16	52.51	52.51	0.15%	9,333
May 6, 2026	52.12	52.72	51.88	52.43	52.43	2.04%	9,321
May 5, 2026	50.51	51.38	50.50	51.38	51.38	2.17%	2,113
May 4, 2026	50.62	50.83	49.98	50.29	50.29	0.02%	16,412
Apr 30, 2026	49.84	50.56	49.80	50.28	50.28	1.54%	2,204
Apr 29, 2026	49.31	49.71	49.24	49.52	49.52	3.39%	10,652
Apr 28, 2026	48.97	48.97	47.63	47.89	47.89	-0.73%	2,549
Apr 27, 2026	48.63	48.63	48.24	48.24	48.24	-0.62%	1,127
Apr 24, 2026	48.91	49.20	48.37	48.54	48.54	-	6,119
Apr 23, 2026	48.39	48.89	48.29	48.54	48.54	0.20%	2,268
Apr 22, 2026	48.30	48.68	48.07	48.45	48.45	1.78%	7,684
Apr 21, 2026	47.62	48.05	47.55	47.60	47.60	1.17%	5,007
Apr 20, 2026	46.59	47.05	46.40	47.05	47.05	-	1,602
Apr 17, 2026	46.92	47.39	46.90	47.05	47.05	0.38%	4,002
Apr 16, 2026	46.52	46.87	46.47	46.87	46.87	1.82%	5,499
Apr 15, 2026	45.92	46.03	45.75	46.03	46.03	-0.37%	2,770
Apr 14, 2026	45.43	46.20	45.43	46.20	46.20	3.61%	13,491
Apr 13, 2026	44.00	44.59	43.86	44.59	44.59	1.07%	1,035
Apr 10, 2026	43.66	44.12	43.53	44.12	44.12	1.17%	10,765
Apr 9, 2026	43.09	43.61	42.91	43.61	43.61	0.47%	567
Apr 8, 2026	43.00	43.60	43.00	43.41	43.41	4.03%	1,218
Apr 7, 2026	42.34	42.39	41.65	41.73	41.73	-1.52%	1,035
Apr 2, 2026	41.08	42.37	41.08	42.37	42.37	-0.21%	895
Apr 1, 2026	42.50	42.50	42.00	42.46	42.46	1.80%	1,376
Mar 31, 2026	41.04	41.71	40.83	41.71	41.71	0.29%	710
Mar 30, 2026	41.48	42.27	41.48	41.59	41.59	-0.73%	3,893
Mar 27, 2026	42.10	42.10	41.45	41.90	41.90	-0.12%	654
Mar 26, 2026	42.10	42.38	41.95	41.95	41.95	-1.04%	513
Mar 25, 2026	42.48	42.55	42.30	42.39	42.39	1.19%	1,807
Mar 24, 2026	41.53	41.89	41.38	41.89	41.89	0.47%	639
Mar 23, 2026	40.64	42.21	40.00	41.69	41.69	-0.49%	1,174
Mar 20, 2026	42.33	42.41	41.90	41.90	41.90	-0.14%	515
Mar 19, 2026	42.07	42.07	41.58	41.96	41.96	-3.14%	1,507
Mar 18, 2026	43.54	43.76	43.32	43.32	43.32	-0.31%	586
Mar 17, 2026	42.69	43.45	42.69	43.45	43.45	0.57%	970
Mar 16, 2026	43.30	43.46	42.83	43.21	43.21	-0.23%	1,116
Mar 13, 2026	43.21	43.81	43.21	43.31	43.31	-0.84%	893
Mar 12, 2026	43.30	43.67	43.20	43.67	43.67	0.78%	793
Mar 11, 2026	42.96	43.38	42.92	43.33	43.33	0.44%	3,508