BITSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	33.30	33.30	33.30	33.30	33.30	-0.69%
May 18, 2026	33.53	33.53	33.53	33.53	33.53	-0.06%
May 15, 2026	33.55	33.55	33.55	33.55	33.55	-1.29%
May 14, 2026	33.99	33.99	33.99	33.99	33.99	0.77%
May 13, 2026	33.73	33.73	33.73	33.73	33.73	0.51%
May 12, 2026	33.56	33.56	33.56	33.56	33.56	-0.24%
May 11, 2026	33.64	33.64	33.64	33.64	33.64	0.15%
May 8, 2026	33.59	33.59	33.59	33.59	33.59	0.78%
May 7, 2026	33.33	33.33	33.33	33.33	33.33	-0.48%
May 6, 2026	33.49	33.49	33.49	33.49	33.49	1.42%
May 5, 2026	33.02	33.02	33.02	33.02	33.02	0.86%
May 4, 2026	32.74	32.74	32.74	32.74	32.74	-0.40%
May 1, 2026	32.87	32.87	32.87	32.87	32.87	0.27%
Apr 30, 2026	32.78	32.78	32.78	32.78	32.78	1.14%
Apr 29, 2026	32.41	32.41	32.41	32.41	32.41	-0.15%
Apr 28, 2026	32.46	32.46	32.46	32.46	32.46	-0.55%
Apr 27, 2026	32.64	32.64	32.64	32.64	32.64	0.09%
Apr 24, 2026	32.61	32.61	32.61	32.61	32.61	0.71%
Apr 23, 2026	32.38	32.38	32.38	32.38	32.38	-0.43%
Apr 22, 2026	32.52	32.52	32.52	32.52	32.52	0.96%
Apr 21, 2026	32.21	32.21	32.21	32.21	32.21	-0.68%
Apr 20, 2026	32.43	32.43	32.43	32.43	32.43	-0.12%
Apr 17, 2026	32.47	32.47	32.47	32.47	32.47	1.28%
Apr 16, 2026	32.06	32.06	32.06	32.06	32.06	0.25%
Apr 15, 2026	31.98	31.98	31.98	31.98	31.98	0.50%
Apr 14, 2026	31.82	31.82	31.82	31.82	31.74	1.14%
Apr 13, 2026	31.46	31.46	31.46	31.46	31.38	1.13%
Apr 10, 2026	31.11	31.11	31.11	31.11	31.03	-0.16%
Apr 9, 2026	31.16	31.16	31.16	31.16	31.08	0.55%
Apr 8, 2026	30.99	30.99	30.99	30.99	30.91	2.51%
Apr 7, 2026	30.23	30.23	30.23	30.23	30.15	0.03%
Apr 6, 2026	30.22	30.22	30.22	30.22	30.14	0.47%
Apr 2, 2026	30.08	30.08	30.08	30.08	30.01	0.17%
Apr 1, 2026	30.03	30.03	30.03	30.03	29.96	0.70%
Mar 31, 2026	29.82	29.82	29.82	29.82	29.75	2.93%
Mar 30, 2026	28.97	28.97	28.97	28.97	28.90	-0.45%
Mar 27, 2026	29.10	29.10	29.10	29.10	29.03	-1.69%
Mar 26, 2026	29.60	29.60	29.60	29.60	29.53	-1.69%
Mar 25, 2026	30.11	30.11	30.11	30.11	30.03	0.60%
Mar 24, 2026	29.93	29.93	29.93	29.93	29.86	-0.33%
Mar 23, 2026	30.03	30.03	30.03	30.03	29.96	1.28%
Mar 20, 2026	29.65	29.65	29.65	29.65	29.58	-1.59%
Mar 19, 2026	30.13	30.13	30.13	30.13	30.05	-0.23%
Mar 18, 2026	30.20	30.20	30.20	30.20	30.12	-1.34%
Mar 17, 2026	30.61	30.61	30.61	30.61	30.53	0.33%
Mar 16, 2026	30.51	30.51	30.51	30.51	30.43	0.99%
Mar 13, 2026	30.21	30.21	30.21	30.21	30.13	-0.56%
Mar 12, 2026	30.38	30.38	30.38	30.38	30.30	-1.59%
Mar 11, 2026	30.87	30.87	30.87	30.87	30.79	-0.10%
Mar 10, 2026	30.90	30.90	30.90	30.90	30.82	-0.23%