BIT:VUKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.32	51.61	51.32	51.95	51.95	0.50%	10,183
Apr 1, 2026	51.65	51.84	51.43	51.69	51.69	1.87%	25,008
Mar 31, 2026	51.22	51.30	50.83	50.74	50.74	0.14%	2,299
Mar 30, 2026	50.05	50.69	50.05	50.67	50.67	1.30%	957
Mar 27, 2026	49.91	49.91	49.91	50.02	50.02	-0.32%	8
Mar 26, 2026	50.26	50.37	50.17	50.18	50.18	-1.12%	1,759
Mar 25, 2026	50.54	50.88	50.52	50.75	50.75	1.40%	4,345
Mar 24, 2026	49.91	50.05	49.52	50.05	50.05	0.43%	2,069
Mar 23, 2026	48.98	49.84	48.59	49.84	49.84	0.28%	20,684
Mar 20, 2026	51.00	51.00	50.39	49.70	49.70	-1.90%	5,647
Mar 19, 2026	51.26	51.26	50.45	50.66	50.66	-2.97%	14,737
Mar 18, 2026	52.90	52.90	52.11	52.21	51.79	-1.06%	1,469
Mar 17, 2026	52.71	52.92	52.67	52.77	52.35	0.86%	3,515
Mar 16, 2026	52.31	52.54	52.03	52.32	51.90	0.63%	4,726
Mar 13, 2026	51.87	52.42	51.75	51.99	51.57	-0.46%	7,748
Mar 12, 2026	52.23	52.41	52.19	52.23	51.81	0.04%	20,160
Mar 11, 2026	52.25	52.30	52.11	52.21	51.79	-0.68%	5,971
Mar 10, 2026	52.48	52.74	52.38	52.57	52.15	1.49%	9,340
Mar 9, 2026	51.10	51.69	50.89	51.80	51.38	0.02%	3,146
Mar 6, 2026	52.57	52.63	51.63	51.79	51.37	-0.88%	3,443
Mar 5, 2026	52.88	53.22	52.73	52.25	51.83	-1.17%	4,094
Mar 4, 2026	52.63	52.98	52.63	52.87	52.45	0.94%	22,020
Mar 3, 2026	53.09	53.09	52.39	52.38	51.96	-2.62%	4,993
Mar 2, 2026	53.87	53.95	53.68	53.79	53.36	-0.94%	366
Feb 27, 2026	54.19	54.39	54.15	54.30	53.86	0.09%	4,290
Feb 26, 2026	54.03	54.21	54.03	54.25	53.81	0.43%	2,119
Feb 25, 2026	53.74	54.00	53.74	54.02	53.59	1.07%	26,224
Feb 24, 2026	53.20	53.56	53.19	53.45	53.02	0.23%	9,662
Feb 23, 2026	53.39	53.60	53.33	53.33	52.90	-0.13%	2,249
Feb 20, 2026	53.54	53.54	53.44	53.40	52.97	0.81%	4,406
Feb 19, 2026	53.17	53.17	53.00	52.97	52.54	-0.73%	1,633
Feb 18, 2026	52.93	53.38	52.93	53.36	52.93	1.66%	2,660
Feb 17, 2026	52.42	52.42	52.30	52.49	52.07	0.15%	3,186
Feb 16, 2026	52.39	52.47	52.37	52.41	51.99	0.50%	802
Feb 13, 2026	52.10	52.20	51.92	52.15	51.73	0.38%	3,718
Feb 12, 2026	52.54	52.54	52.31	51.95	51.53	-0.92%	6,472
Feb 11, 2026	51.84	52.43	51.84	52.43	52.01	1.29%	1,162
Feb 10, 2026	51.78	51.81	51.66	51.76	51.34	-0.29%	7,740
Feb 9, 2026	51.93	51.93	51.44	51.91	51.49	-0.13%	3,961
Feb 6, 2026	51.37	51.84	51.37	51.98	51.56	0.83%	2,582
Feb 5, 2026	52.04	52.10	51.52	51.55	51.14	-1.79%	11,147
Feb 4, 2026	52.34	52.85	52.34	52.49	52.07	0.88%	4,701
Feb 3, 2026	52.23	52.23	51.60	52.03	51.61	0.08%	6,935
Feb 2, 2026	51.22	51.86	51.22	51.99	51.57	1.19%	436
Jan 30, 2026	50.97	51.38	50.97	51.38	50.97	0.67%	1,718
Jan 29, 2026	51.24	51.54	51.18	51.04	50.63	-0.04%	2,727
Jan 28, 2026	51.07	51.07	50.86	51.06	50.65	0.04%	18,513
Jan 27, 2026	51.03	51.16	51.01	51.04	50.63	0.18%	7,669
Jan 26, 2026	50.98	51.01	50.88	50.95	50.54	0.04%	451
Jan 23, 2026	50.77	50.99	50.77	50.93	50.52	0.20%	13,742