BTCFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.74	2.74	2.73	2.73	2.73	9.20%	700
Sep 8, 2026	2.00	2.50	2.00	2.50	2.50	16.82%	1,300
Aug 12, 2026	2.16	2.16	2.14	2.14	2.14	4.39%	1,100
Aug 11, 2026	2.05	2.05	2.05	2.05	2.05	-6.67%	800
Aug 10, 2026	2.20	2.20	2.20	2.20	2.20	2.16%	100,000
Jul 22, 2026	2.15	2.15	2.15	2.15	2.15	-1.38%	150
Jul 8, 2026	2.25	2.25	2.18	2.18	2.18	-5.63%	1,147
Jun 24, 2026	2.31	2.31	2.31	2.31	2.31	-4.94%	100
Jun 18, 2026	2.43	2.43	2.43	2.43	2.43	-2.80%	100
Jun 12, 2026	3.64	3.64	2.50	2.50	2.50	5.60%	203
Jun 10, 2026	2.40	2.43	2.37	2.37	2.37	-2.97%	32,100
Jun 5, 2026	2.44	2.44	2.44	2.44	2.44	-5.79%	200
Jun 3, 2026	2.60	2.60	2.59	2.59	2.59	-7.83%	400
Jun 1, 2026	2.71	2.82	2.71	2.81	2.81	6.22%	81,100
May 29, 2026	2.65	2.65	2.65	2.65	2.65	-1.44%	40,000
May 28, 2026	2.68	2.68	2.68	2.68	2.68	-14.92%	60,000
May 7, 2026	3.16	3.16	3.16	3.16	3.15	-1.11%	71,466
May 6, 2026	3.27	3.27	3.15	3.19	3.19	0.61%	49,773
May 5, 2026	3.17	3.17	3.17	3.17	3.17	1.59%	26,827
May 4, 2026	3.10	3.12	3.10	3.12	3.12	1.97%	50,004
Apr 30, 2026	3.06	3.06	3.06	3.06	3.06	-0.74%	8,405
Apr 29, 2026	3.05	3.08	3.05	3.08	3.08	-0.52%	50,000
Apr 28, 2026	3.09	3.10	3.09	3.10	3.10	-1.59%	25,100
Apr 24, 2026	3.15	3.15	3.15	3.15	3.15	0.32%	500
Apr 23, 2026	3.14	3.14	3.14	3.14	3.14	6.88%	259
Apr 17, 2026	3.00	3.00	2.94	2.94	2.94	1.09%	11,600