Bit Brother Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.43	0.48	0.43	0.43	0.43	-10.42%	15,532
Dec 23, 2024	0.49	0.55	0.43	0.48	0.48	-12.73%	5,815
Dec 20, 2024	0.48	0.60	0.41	0.55	0.55	34.11%	14,268
Dec 19, 2024	0.54	0.54	0.41	0.41	0.41	-14.56%	5,804
Dec 18, 2024	0.50	0.60	0.41	0.48	0.48	-4.00%	36,046
Dec 17, 2024	0.49	0.50	0.41	0.50	0.50	11.11%	18,760
Dec 16, 2024	0.36	0.50	0.35	0.45	0.45	-13.13%	9,933
Dec 13, 2024	0.52	0.52	0.36	0.52	0.52	-0.35%	9,919
Dec 12, 2024	0.35	0.55	0.35	0.52	0.52	-0.23%	22,331
Dec 11, 2024	0.34	0.53	0.32	0.52	0.52	-1.70%	4,846
Dec 10, 2024	0.62	0.62	0.34	0.53	0.53	7.19%	9,967
Dec 9, 2024	0.46	0.65	0.39	0.49	0.49	-1.11%	43,005
Dec 6, 2024	0.47	0.54	0.47	0.50	0.50	-3.85%	7,737
Dec 5, 2024	0.55	0.55	0.47	0.52	0.52	-5.44%	13,229
Dec 4, 2024	0.46	0.57	0.46	0.55	0.55	27.14%	22,431
Dec 3, 2024	0.49	0.60	0.43	0.43	0.43	-27.90%	12,016
Dec 2, 2024	0.59	0.67	0.35	0.60	0.60	-0.51%	73,797
Nov 29, 2024	0.54	0.68	0.54	0.60	0.60	-9.84%	7,729
Nov 27, 2024	0.53	0.69	0.53	0.67	0.67	-3.06%	21,161
Nov 26, 2024	0.53	0.72	0.53	0.69	0.69	-6.25%	11,133
Nov 25, 2024	0.58	0.74	0.53	0.74	0.74	-0.55%	11,799
Nov 22, 2024	0.63	0.77	0.53	0.74	0.74	1.19%	25,724
Nov 21, 2024	0.63	0.78	0.55	0.73	0.73	-3.77%	12,700
Nov 20, 2024	0.79	0.80	0.55	0.76	0.76	9.33%	22,987
Nov 19, 2024	0.58	0.80	0.57	0.70	0.70	-10.18%	21,731
Nov 18, 2024	0.58	0.77	0.56	0.77	0.77	7.47%	2,898
Nov 15, 2024	0.77	0.78	0.58	0.72	0.72	-9.15%	3,796
Nov 14, 2024	0.80	0.80	0.65	0.79	0.79	10.07%	7,425
Nov 13, 2024	0.85	0.85	0.61	0.72	0.72	-9.41%	112,572
Nov 12, 2024	0.68	0.90	0.68	0.79	0.79	-0.66%	8,045
Nov 11, 2024	0.79	0.88	0.68	0.80	0.80	1.28%	25,296
Nov 8, 2024	0.70	0.82	0.65	0.79	0.79	1.28%	3,339
Nov 7, 2024	0.65	0.85	0.65	0.78	0.78	-7.70%	7,646
Nov 6, 2024	0.84	0.85	0.75	0.85	0.85	0.02%	6,971
Nov 5, 2024	0.53	0.85	0.53	0.84	0.84	10.50%	6,843
Nov 4, 2024	0.60	0.96	0.56	0.76	0.76	-3.23%	4,085
Nov 1, 2024	0.91	0.98	0.55	0.79	0.79	2.92%	14,742
Oct 31, 2024	0.85	0.85	0.57	0.77	0.77	5.71%	13,627
Oct 30, 2024	0.66	0.84	0.66	0.73	0.73	-1.87%	3,404
Oct 29, 2024	0.55	0.85	0.55	0.74	0.74	4.23%	6,121
Oct 28, 2024	0.93	0.99	0.65	0.71	0.71	-9.55%	23,245
Oct 25, 2024	0.80	0.99	0.77	0.79	0.79	-3.09%	14,434
Oct 24, 2024	0.80	1.00	0.80	0.81	0.81	-18.18%	3,280
Oct 23, 2024	0.90	0.99	0.66	0.99	0.99	5.32%	4,325
Oct 22, 2024	0.80	1.00	0.65	0.94	0.94	-6.00%	100,746
Oct 21, 2024	1.00	1.00	0.85	1.00	1.00	1.52%	3,353
Oct 18, 2024	0.95	1.05	0.90	0.99	0.99	9.02%	8,755
Oct 17, 2024	0.98	0.98	0.68	0.90	0.90	2.26%	5,505
Oct 16, 2024	1.04	1.04	0.88	0.88	0.88	-4.49%	10,901
Oct 15, 2024	1.06	1.06	0.90	0.93	0.93	-8.87%	14,818
Oct 14, 2024	0.95	1.07	0.90	1.02	1.02	12.78%	28,496
Oct 11, 2024	0.86	1.02	0.86	0.90	0.90	-5.26%	2,599
Oct 10, 2024	1.00	1.09	0.86	0.95	0.95	-5.00%	6,286
Oct 9, 2024	0.82	1.17	0.80	1.00	1.00	21.94%	97,286
Oct 8, 2024	0.86	0.98	0.81	0.82	0.82	-16.31%	20,547
Oct 7, 2024	1.06	1.06	0.80	0.98	0.98	-7.56%	32,972
Oct 4, 2024	1.06	1.22	1.05	1.06	1.06	-0.93%	40,687
Oct 3, 2024	1.17	1.17	1.06	1.07	1.07	-7.76%	15,888
Oct 2, 2024	1.11	1.25	0.87	1.16	1.16	9.33%	30,753
Oct 1, 2024	0.93	1.21	0.87	1.06	1.06	15.33%	126,547
Sep 30, 2024	0.98	1.00	0.87	0.92	0.92	-2.13%	45,534
Sep 27, 2024	0.91	1.00	0.90	0.94	0.94	2.16%	37,553
Sep 26, 2024	0.96	1.00	0.87	0.92	0.92	0.01%	71,973
Sep 25, 2024	0.78	0.98	0.70	0.92	0.92	21.05%	193,406
Sep 24, 2024	0.52	0.79	0.52	0.76	0.76	49.72%	107,694
Sep 23, 2024	0.40	0.53	0.36	0.51	0.51	24.57%	94,867
Sep 20, 2024	0.36	0.44	0.33	0.41	0.41	7.52%	3,885
Sep 19, 2024	0.31	0.51	0.31	0.38	0.38	11.63%	39,349
Sep 18, 2024	0.31	0.37	0.20	0.34	0.34	-8.12%	47,585
Sep 17, 2024	0.38	0.38	0.31	0.37	0.37	-1.47%	21,766
Sep 16, 2024	0.32	0.38	0.32	0.38	0.38	-1.32%	9,274
Sep 13, 2024	0.32	0.39	0.32	0.38	0.38	-1.30%	5,543
Sep 12, 2024	0.35	0.39	0.31	0.39	0.39	1.32%	3,948
Sep 11, 2024	0.34	0.39	0.32	0.38	0.38	-1.30%	3,967
Sep 10, 2024	0.39	0.39	0.35	0.39	0.39	-1.10%	13,648
Sep 9, 2024	0.40	0.40	0.32	0.39	0.39	-2.65%	2,720
Sep 6, 2024	0.35	0.40	0.32	0.40	0.40	1.37%	8,357
Sep 5, 2024	0.35	0.40	0.35	0.39	0.39	9.29%	5,921
Sep 4, 2024	0.34	0.40	0.34	0.36	0.36	-	12,256
Sep 3, 2024	0.31	0.40	0.31	0.36	0.36	-14.97%	12,256
Aug 30, 2024	0.33	0.43	0.33	0.42	0.42	-0.33%	17,501
Aug 29, 2024	0.37	0.43	0.32	0.43	0.43	-0.49%	8,597
Aug 28, 2024	0.44	0.44	0.32	0.43	0.43	7.00%	32,337
Aug 27, 2024	0.39	0.44	0.35	0.40	0.40	-	39,745
Aug 26, 2024	0.31	0.44	0.31	0.40	0.40	1.27%	37,255
Aug 23, 2024	0.35	0.45	0.30	0.40	0.40	-1.25%	33,302
Aug 22, 2024	0.40	0.40	0.31	0.40	0.40	9.59%	11,906
Aug 21, 2024	0.37	0.41	0.28	0.37	0.37	-5.13%	44,450
Aug 20, 2024	0.42	0.42	0.35	0.38	0.38	5.99%	11,693
Aug 19, 2024	0.35	0.43	0.35	0.36	0.36	-9.25%	15,237
Aug 16, 2024	0.43	0.43	0.35	0.40	0.40	2.56%	21,098
Aug 15, 2024	0.48	0.48	0.22	0.39	0.39	-9.32%	64,256
Aug 14, 2024	0.47	0.50	0.41	0.43	0.43	-15.17%	66,037
Aug 13, 2024	0.51	0.51	0.43	0.51	0.51	15.23%	6,602
Aug 12, 2024	0.45	0.52	0.43	0.44	0.44	-15.27%	11,245
Aug 9, 2024	0.46	0.54	0.44	0.52	0.52	3.86%	5,731
Aug 8, 2024	0.50	0.50	0.44	0.50	0.50	-1.94%	9,297
Aug 7, 2024	0.53	0.53	0.43	0.51	0.51	-3.79%	15,583
Aug 6, 2024	0.43	0.54	0.43	0.53	0.53	2.47%	8,579
Aug 5, 2024	0.54	0.54	0.43	0.52	0.52	9.23%	11,116