Bitcoin Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.04	0.04	0.03	0.04	0.04	-5.25%	231,020
Oct 22, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	15,850
Oct 20, 2026	0.04	0.05	0.04	0.05	0.05	28.21%	13,022
Oct 19, 2026	0.03	0.04	0.03	0.04	0.04	-20.23%	1,876
Oct 16, 2026	0.06	0.06	0.03	0.04	0.04	-1.30%	10,478
Oct 15, 2026	0.04	0.04	0.04	0.04	0.04	-8.83%	5,000
Oct 14, 2026	0.05	0.05	0.03	0.05	0.05	-0.20%	107,505
Oct 13, 2026	0.05	0.05	0.05	0.05	0.05	0.41%	1,000
Oct 12, 2026	0.03	0.05	0.03	0.05	0.05	-0.41%	750
Oct 9, 2026	0.03	0.05	0.03	0.05	0.05	11.67%	2,644
Oct 8, 2026	0.04	0.05	0.03	0.04	0.04	-9.06%	5,600
Oct 7, 2026	0.06	0.07	0.04	0.05	0.05	8.91%	12,898
Oct 6, 2026	0.04	0.04	0.03	0.04	0.04	38.02%	11,678
Oct 5, 2026	0.03	0.04	0.03	0.03	0.03	-7.79%	19,897
Oct 2, 2026	0.04	0.04	0.03	0.03	0.03	0.90%	3,130
Oct 1, 2026	0.04	0.04	0.03	0.03	0.03	-2.68%	76,081
Sep 30, 2026	0.03	0.04	0.03	0.04	0.04	7.75%	15,100
Sep 29, 2026	0.04	0.04	0.03	0.03	0.03	-17.34%	61,444
Sep 28, 2026	0.04	0.04	0.04	0.04	0.04	-	17,925
Sep 25, 2026	0.04	0.04	0.04	0.04	0.04	-0.50%	649
Sep 24, 2026	0.04	0.04	0.04	0.04	0.04	6.10%	100
Sep 23, 2026	0.04	0.04	0.04	0.04	0.04	-3.33%	100
Sep 22, 2026	0.04	0.05	0.04	0.04	0.04	-2.50%	52,399
Sep 21, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	45,844
Sep 18, 2026	0.04	0.04	0.04	0.04	0.04	-5.80%	6,000
Sep 17, 2026	0.05	0.05	0.04	0.04	0.04	11.89%	7,998
Sep 16, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	444
Sep 15, 2026	0.05	0.05	0.04	0.04	0.04	-13.33%	50,738
Sep 14, 2026	0.04	0.05	0.04	0.05	0.05	12.78%	20,868
Sep 11, 2026	0.05	0.05	0.03	0.04	0.04	-2.68%	88,685
Sep 10, 2026	0.05	0.05	0.04	0.04	0.04	2.50%	118,000
Sep 9, 2026	0.05	0.05	0.04	0.04	0.04	-4.53%	50,933
Sep 8, 2026	0.04	0.05	0.04	0.04	0.04	-	16,150
Sep 4, 2026	0.04	0.05	0.04	0.04	0.04	-16.03%	103,900
Sep 3, 2026	0.05	0.05	0.04	0.05	0.05	24.75%	5,508
Sep 2, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	1,022
Sep 1, 2026	0.05	0.05	0.04	0.05	0.05	-9.82%	57,307
Aug 31, 2026	0.04	0.05	0.04	0.05	0.05	0.81%	10,243
Aug 26, 2026	0.04	0.05	0.04	0.05	0.05	10.29%	20,956
Aug 25, 2026	0.05	0.05	0.04	0.04	0.04	-1.79%	2,444
Aug 24, 2026	0.04	0.05	0.04	0.05	0.05	9.02%	2,128
Aug 21, 2026	0.05	0.05	0.04	0.04	0.04	-12.67%	20,444
Aug 20, 2026	0.05	0.05	0.02	0.05	0.05	19.70%	1,945
Aug 19, 2026	0.02	0.05	0.02	0.04	0.04	-4.07%	22,755
Aug 18, 2026	0.03	0.05	0.02	0.04	0.04	-0.24%	17,299
Aug 14, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	20,138
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-7.09%	1,950
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	-15.84%	5,700
Aug 11, 2026	0.03	0.05	0.02	0.05	0.05	57.28%	3,844
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-10.56%	600