BITIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 6, 2026	27.36	27.36	27.36	27.36	27.36	0.70%
Aug 5, 2026	27.17	27.17	27.17	27.17	27.17	-0.91%
Aug 4, 2026	27.42	27.42	27.42	27.42	27.42	-0.62%
Aug 3, 2026	27.59	27.59	27.59	27.59	27.59	-1.53%
Jul 31, 2026	29.16	29.16	29.16	29.16	28.02	2.97%
Jul 30, 2026	28.32	28.32	28.32	28.32	27.21	-1.94%
Jul 29, 2026	28.88	28.88	28.88	28.88	27.75	0.52%
Jul 28, 2026	28.73	28.73	28.73	28.73	27.61	1.70%
Jul 27, 2026	28.25	28.25	28.25	28.25	27.14	-1.15%
Jul 24, 2026	28.58	28.58	28.58	28.58	27.46	0.99%
Jul 23, 2026	28.30	28.30	28.30	28.30	27.19	1.76%
Jul 22, 2026	27.81	27.81	27.81	27.81	26.72	0.76%
Jul 21, 2026	27.60	27.60	27.60	27.60	26.52	-2.02%
Jul 20, 2026	28.17	28.17	28.17	28.17	27.07	-1.43%
Jul 17, 2026	28.58	28.58	28.58	28.58	27.46	0.18%
Jul 16, 2026	28.53	28.53	28.53	28.53	27.41	1.10%
Jul 15, 2026	28.22	28.22	28.22	28.22	27.12	-0.56%
Jul 14, 2026	28.38	28.38	28.38	28.38	27.27	-3.80%
Jul 13, 2026	29.50	29.50	29.50	29.50	28.35	2.72%
Jul 10, 2026	28.72	28.72	28.72	28.72	27.60	-1.10%
Jul 9, 2026	29.04	29.04	29.04	29.04	27.90	-1.52%
Jul 8, 2026	29.49	29.49	29.49	29.49	28.34	2.43%
Jul 7, 2026	28.79	28.79	28.79	28.79	27.66	-0.14%
Jul 6, 2026	28.83	28.83	28.83	28.83	27.70	-3.58%
Jul 2, 2026	29.90	29.90	29.90	29.90	28.73	-2.45%
Jul 1, 2026	30.65	30.65	30.65	30.65	29.45	-2.20%
Jun 30, 2026	32.83	32.83	32.83	32.83	30.11	2.75%
Jun 29, 2026	31.95	31.95	31.95	31.95	29.31	-0.93%
Jun 26, 2026	32.25	32.25	32.25	32.25	29.58	-0.95%
Jun 25, 2026	32.56	32.56	32.56	32.56	29.87	1.06%
Jun 24, 2026	32.22	32.22	32.22	32.22	29.55	4.07%
Jun 23, 2026	30.96	30.96	30.96	30.96	28.40	3.23%
Jun 22, 2026	29.99	29.99	29.99	29.99	27.51	-2.37%
Jun 18, 2026	30.72	30.72	30.72	30.72	28.18	2.06%
Jun 17, 2026	30.10	30.10	30.10	30.10	27.61	2.17%