BITIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	21.26	21.26	21.26	21.26	21.26	1.00%
Oct 15, 2026	21.05	21.05	21.05	21.05	21.05	-0.71%
Oct 14, 2026	21.20	21.20	21.20	21.20	21.20	1.87%
Oct 13, 2026	20.81	20.81	20.81	20.81	20.81	-0.57%
Oct 12, 2026	20.93	20.93	20.93	20.93	20.93	-0.52%
Oct 9, 2026	21.04	21.04	21.04	21.04	21.04	-0.61%
Oct 8, 2026	21.17	21.17	21.17	21.17	21.17	1.97%
Oct 7, 2026	20.76	20.76	20.76	20.76	20.76	2.62%
Oct 6, 2026	20.23	20.23	20.23	20.23	20.23	0.20%
Oct 5, 2026	20.19	20.19	20.19	20.19	20.19	-1.70%
Oct 2, 2026	20.54	20.54	20.54	20.54	20.54	0.54%
Oct 1, 2026	20.43	20.43	20.43	20.43	20.43	-1.30%
Sep 30, 2026	20.70	20.70	20.70	20.70	20.70	-
Sep 29, 2026	20.70	20.70	20.70	20.70	20.70	-0.14%
Sep 28, 2026	20.73	20.73	20.73	20.73	20.73	0.73%
Sep 25, 2026	20.58	20.58	20.58	20.58	20.58	0.59%
Sep 24, 2026	20.46	20.46	20.46	20.46	20.46	0.10%
Sep 23, 2026	20.44	20.44	20.44	20.44	20.44	2.05%
Sep 22, 2026	20.03	20.03	20.03	20.03	20.03	0.35%
Sep 21, 2026	19.96	19.96	19.96	19.96	19.96	-6.42%
Sep 18, 2026	21.33	21.33	21.33	21.33	21.33	-6.12%
Sep 17, 2026	22.72	22.72	22.72	22.72	22.72	-0.66%
Sep 16, 2026	22.87	22.87	22.87	22.87	22.87	0.09%
Sep 15, 2026	22.85	22.85	22.85	22.85	22.85	3.77%
Sep 14, 2026	22.02	22.02	22.02	22.02	22.02	-2.22%
Sep 11, 2026	22.52	22.52	22.52	22.52	22.52	-0.22%
Sep 10, 2026	22.57	22.57	22.57	22.57	22.57	1.44%
Sep 9, 2026	22.25	22.25	22.25	22.25	22.25	0.27%
Sep 8, 2026	22.19	22.19	22.19	22.19	22.19	1.84%
Sep 4, 2026	21.79	21.79	21.79	21.79	21.79	2.44%
Sep 3, 2026	21.27	21.27	21.27	21.27	21.27	-5.80%
Sep 2, 2026	22.58	22.58	22.58	22.58	22.58	-0.04%
Sep 1, 2026	22.59	22.59	22.59	22.59	22.59	2.17%
Aug 31, 2026	22.11	22.11	22.11	22.11	22.11	-1.82%
Aug 28, 2026	22.52	22.52	22.52	22.52	22.52	3.02%
Aug 27, 2026	21.86	21.86	21.86	21.86	21.86	-1.75%
Aug 26, 2026	22.25	22.25	22.25	22.25	22.25	0.63%
Aug 25, 2026	22.11	22.11	22.11	22.11	22.11	-0.18%
Aug 24, 2026	22.15	22.15	22.15	22.15	22.15	-2.16%
Aug 21, 2026	22.64	22.64	22.64	22.64	22.64	-6.02%
Aug 20, 2026	24.09	24.09	24.09	24.09	24.09	-6.16%
Aug 19, 2026	25.67	25.67	25.67	25.67	25.67	-5.97%
Aug 18, 2026	27.30	27.30	27.30	27.30	27.30	-0.47%
Aug 17, 2026	27.43	27.43	27.43	27.43	27.43	-2.28%
Aug 14, 2026	28.07	28.07	28.07	28.07	28.07	0.79%
Aug 13, 2026	27.85	27.85	27.85	27.85	27.85	-0.04%
Aug 12, 2026	27.86	27.86	27.86	27.86	27.86	0.25%
Aug 11, 2026	27.79	27.79	27.79	27.79	27.79	0.80%
Aug 10, 2026	27.57	27.57	27.57	27.57	27.57	1.66%
Aug 7, 2026	27.12	27.12	27.12	27.12	27.12	-0.88%