IST:BTCIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.47	6.63	6.36	6.39	6.39	-0.93%	73,627,995
May 7, 2026	6.56	6.58	6.42	6.45	6.45	-0.62%	46,408,180
May 6, 2026	6.40	6.63	6.35	6.49	6.49	2.53%	72,151,400
May 5, 2026	6.10	6.47	6.05	6.33	6.33	4.63%	96,918,008
May 4, 2026	6.26	6.41	6.00	6.05	6.05	-2.73%	65,274,170
Apr 30, 2026	6.20	6.26	6.13	6.22	6.22	0.48%	40,170,632
Apr 29, 2026	6.13	6.35	6.13	6.19	6.19	1.48%	58,949,940
Apr 28, 2026	6.34	6.47	6.10	6.10	6.10	-3.63%	51,100,670
Apr 27, 2026	6.36	6.40	6.23	6.33	6.33	0.64%	57,882,550
Apr 24, 2026	6.51	6.51	6.28	6.29	6.29	-3.08%	54,875,580
Apr 22, 2026	6.56	6.68	6.48	6.49	6.49	-0.76%	58,556,600
Apr 21, 2026	6.60	6.63	6.46	6.54	6.54	-0.30%	69,078,260
Apr 20, 2026	6.61	6.65	6.54	6.56	6.56	-1.65%	45,516,180
Apr 17, 2026	6.62	6.69	6.52	6.67	6.67	1.37%	57,116,200
Apr 16, 2026	6.65	6.67	6.55	6.58	6.58	-0.15%	46,922,800
Apr 15, 2026	6.81	6.82	6.58	6.59	6.59	-2.51%	59,901,960
Apr 14, 2026	6.73	7.00	6.72	6.76	6.76	0.90%	94,713,190
Apr 13, 2026	6.41	6.70	6.41	6.70	6.70	1.82%	78,029,860
Apr 10, 2026	6.60	6.68	6.55	6.58	6.58	-	67,743,770
Apr 9, 2026	6.48	6.72	6.41	6.58	6.58	1.08%	120,067,300
Apr 8, 2026	6.50	6.62	6.45	6.51	6.51	3.33%	82,313,680
Apr 7, 2026	6.47	6.63	6.28	6.30	6.30	-2.63%	106,452,900
Apr 6, 2026	6.10	6.52	6.04	6.47	6.47	6.77%	112,061,100
Apr 3, 2026	6.28	6.32	6.05	6.06	6.06	-2.88%	60,830,820
Apr 2, 2026	6.02	6.32	5.91	6.24	6.24	3.31%	95,632,300
Apr 1, 2026	5.97	6.13	5.90	6.04	6.04	1.51%	80,227,940
Mar 31, 2026	6.30	6.40	5.80	5.95	5.95	-5.10%	129,033,300
Mar 30, 2026	6.45	6.46	6.24	6.27	6.27	-2.03%	59,799,010
Mar 27, 2026	6.55	6.59	6.33	6.40	6.40	-1.69%	70,467,340
Mar 26, 2026	6.51	6.74	6.47	6.51	6.51	0.31%	101,202,000
Mar 25, 2026	6.59	6.63	6.44	6.49	6.49	-0.76%	105,301,500
Mar 24, 2026	6.45	6.73	6.43	6.54	6.54	1.71%	130,304,400
Mar 23, 2026	6.70	6.80	6.23	6.43	6.43	-5.44%	162,541,200
Mar 19, 2026	6.87	6.95	6.66	6.80	6.80	-1.02%	44,855,710
Mar 18, 2026	7.03	7.09	6.66	6.87	6.87	-0.87%	163,068,700
Mar 17, 2026	6.35	6.93	6.33	6.93	6.93	10.00%	130,930,813
Mar 16, 2026	6.22	6.40	6.19	6.30	6.30	2.11%	91,785,309
Mar 13, 2026	6.29	6.47	6.16	6.17	6.17	-1.91%	126,776,500
Mar 12, 2026	6.15	6.48	6.10	6.29	6.29	2.28%	193,630,400
Mar 11, 2026	5.81	6.16	5.77	6.15	6.15	6.22%	166,125,100
Mar 10, 2026	5.50	5.82	5.49	5.79	5.79	7.22%	166,866,900
Mar 9, 2026	5.45	5.46	5.08	5.40	5.40	-1.10%	203,018,400
Mar 6, 2026	5.50	5.59	5.34	5.46	5.46	-0.18%	136,591,200
Mar 5, 2026	5.32	5.55	5.31	5.47	5.47	3.60%	112,723,900
Mar 4, 2026	5.21	5.43	5.19	5.28	5.28	1.93%	117,514,100
Mar 3, 2026	5.38	5.41	5.13	5.18	5.18	-3.36%	138,402,294
Mar 2, 2026	5.28	5.75	5.04	5.36	5.36	-0.92%	361,027,400
Feb 27, 2026	5.24	5.59	5.22	5.41	5.41	4.24%	304,451,800
Feb 26, 2026	5.03	5.27	5.03	5.19	5.19	3.39%	153,085,600
Feb 25, 2026	5.07	5.09	5.00	5.02	5.02	-0.59%	93,387,490