BITIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	29.04	29.04	29.04	29.04	29.04	-1.53%
Jul 8, 2026	29.49	29.49	29.49	29.49	29.49	2.43%
Jul 7, 2026	28.79	28.79	28.79	28.79	28.79	-0.14%
Jul 6, 2026	28.83	28.83	28.83	28.83	28.83	-3.58%
Jul 2, 2026	29.90	29.90	29.90	29.90	29.90	-2.45%
Jul 1, 2026	30.65	30.65	30.65	30.65	30.65	-2.20%
Jun 30, 2026	32.83	32.83	32.83	32.83	31.34	2.75%
Jun 29, 2026	31.95	31.95	31.95	31.95	30.50	-0.93%
Jun 26, 2026	32.25	32.25	32.25	32.25	30.79	-0.95%
Jun 25, 2026	32.56	32.56	32.56	32.56	31.08	1.05%
Jun 24, 2026	32.22	32.22	32.22	32.22	30.76	4.07%
Jun 23, 2026	30.96	30.96	30.96	30.96	29.56	3.23%
Jun 22, 2026	29.99	29.99	29.99	29.99	28.63	-2.38%
Jun 18, 2026	30.72	30.72	30.72	30.72	29.33	2.06%
Jun 17, 2026	30.10	30.10	30.10	30.10	28.73	2.17%
Jun 16, 2026	29.46	29.46	29.46	29.46	28.12	1.31%
Jun 15, 2026	29.08	29.08	29.08	29.08	27.76	-4.56%
Jun 12, 2026	30.47	30.47	30.47	30.47	29.09	0.03%
Jun 11, 2026	30.46	30.46	30.46	30.46	29.08	-2.65%
Jun 10, 2026	31.29	31.29	31.29	31.29	29.87	0.26%
Jun 9, 2026	31.21	31.21	31.21	31.21	29.79	2.02%
Jun 8, 2026	30.59	30.59	30.59	30.59	29.20	-4.88%
Jun 5, 2026	32.16	32.16	32.16	32.16	30.70	5.10%
Jun 4, 2026	30.60	30.60	30.60	30.60	29.21	2.72%
Jun 3, 2026	29.79	29.79	29.79	29.79	28.44	2.69%
Jun 2, 2026	29.01	29.01	29.01	29.01	27.69	6.07%
Jun 1, 2026	27.35	27.35	27.35	27.35	26.11	2.70%
May 29, 2026	27.06	27.06	27.06	27.06	25.42	-0.15%
May 28, 2026	27.10	27.10	27.10	27.10	25.46	2.07%
May 27, 2026	26.55	26.55	26.55	26.55	24.94	1.30%
May 26, 2026	26.21	26.21	26.21	26.21	24.62	-0.15%
May 22, 2026	26.25	26.25	26.25	26.25	24.66	2.46%
May 21, 2026	25.62	25.62	25.62	25.62	24.07	0.04%
May 20, 2026	25.61	25.61	25.61	25.61	24.06	-1.12%
May 19, 2026	25.90	25.90	25.90	25.90	24.33	0.08%
May 18, 2026	25.88	25.88	25.88	25.88	24.31	2.90%
May 15, 2026	25.15	25.15	25.15	25.15	23.63	2.95%
May 14, 2026	24.43	24.43	24.43	24.43	22.95	-2.32%
May 13, 2026	25.01	25.01	25.01	25.01	23.50	1.54%
May 12, 2026	24.63	24.63	24.63	24.63	23.14	1.44%
May 11, 2026	24.28	24.28	24.28	24.28	22.81	-2.25%
May 8, 2026	24.84	24.84	24.84	24.84	23.34	-0.04%
May 7, 2026	24.85	24.85	24.85	24.85	23.35	1.72%
May 6, 2026	24.43	24.43	24.43	24.43	22.95	0.24%
May 5, 2026	24.37	24.37	24.37	24.37	22.90	-1.93%
May 4, 2026	24.85	24.85	24.85	24.85	23.35	-2.01%
May 1, 2026	25.36	25.36	25.36	25.36	23.83	-2.66%
Apr 30, 2026	26.54	26.54	26.54	26.54	24.48	-1.27%
Apr 29, 2026	26.88	26.88	26.88	26.88	24.79	1.17%
Apr 28, 2026	26.57	26.57	26.57	26.57	24.51	0.68%