CoinShares Bitcoin ETP (SWX:BITC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 64.78
-0.10 (-0.15%)
Oct 20, 2026, 3:55 PM CET
SWX:BITC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 64.73 | 64.78 | 64.59 | 64.78 | 64.78 | -17.80% | 1,417 |
| Oct 19, 2026 | 79.71 | 79.82 | 78.81 | 78.81 | 78.81 | 0.41% | 1,361 |
| Oct 16, 2026 | 79.00 | 79.12 | 78.49 | 78.49 | 78.49 | -0.60% | 1,220 |
| Oct 15, 2026 | 77.82 | 78.96 | 77.46 | 78.96 | 78.96 | 0.34% | 1,109 |
| Oct 14, 2026 | 80.14 | 80.24 | 78.69 | 78.69 | 78.69 | -2.07% | 1,727 |
| Oct 13, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.73% | 1,790 |
| Oct 12, 2026 | 80.90 | 80.90 | 79.77 | 79.77 | 79.77 | -0.28% | 915 |
| Oct 9, 2026 | 79.36 | 79.99 | 79.36 | 79.99 | 79.99 | 2.00% | 2,853 |
| Oct 8, 2026 | 79.69 | 80.03 | 78.42 | 78.42 | 78.42 | -1.93% | 6,356 |
| Oct 7, 2026 | 81.09 | 81.09 | 79.96 | 79.96 | 79.96 | -3.72% | 1,197 |
| Oct 6, 2026 | 82.09 | 83.05 | 82.09 | 83.05 | 83.05 | 0.84% | 281 |
| Oct 5, 2026 | 82.77 | 83.34 | 82.34 | 82.36 | 82.36 | 0.02% | 3,188 |
| Oct 2, 2026 | 83.19 | 83.19 | 82.34 | 82.34 | 82.34 | 1.50% | 168 |
| Oct 1, 2026 | 81.15 | 81.15 | 80.35 | 81.12 | 81.12 | 0.31% | 1,491 |
| Sep 30, 2026 | 80.00 | 81.25 | 80.00 | 80.87 | 80.87 | -0.16% | 449 |
| Sep 29, 2026 | 80.67 | 81.24 | 80.67 | 81.00 | 81.00 | 0.76% | 1,796 |
| Sep 28, 2026 | 80.21 | 80.39 | 79.67 | 80.39 | 80.39 | -0.45% | 1,663 |
| Sep 25, 2026 | 80.86 | 80.96 | 80.58 | 80.75 | 80.75 | -0.12% | 186 |
| Sep 24, 2026 | 80.90 | 80.90 | 80.08 | 80.85 | 80.85 | -0.98% | 1,714 |
| Sep 23, 2026 | 83.18 | 83.18 | 81.65 | 81.65 | 81.65 | -1.19% | 89 |
| Sep 22, 2026 | 82.65 | 82.70 | 82.63 | 82.63 | 82.63 | -0.45% | 680 |
| Sep 21, 2026 | 78.47 | 83.00 | 78.47 | 83.00 | 83.00 | 6.41% | 621 |
| Sep 18, 2026 | 75.24 | 78.00 | 75.09 | 78.00 | 78.00 | 6.06% | 4,971 |
| Sep 17, 2026 | 73.72 | 73.72 | 73.54 | 73.54 | 73.54 | 1.02% | 378 |
| Sep 16, 2026 | 73.14 | 73.14 | 72.74 | 72.80 | 72.80 | -1.58% | 410 |
| Sep 15, 2026 | 74.37 | 74.37 | 73.97 | 73.97 | 73.97 | -1.16% | 65 |
| Sep 14, 2026 | 74.72 | 74.84 | 74.72 | 74.84 | 74.84 | -0.95% | 9 |
| Sep 11, 2026 | 74.33 | 76.00 | 74.15 | 75.56 | 75.56 | 1.49% | 1,157 |
| Sep 10, 2026 | 75.42 | 75.42 | 73.90 | 74.45 | 74.45 | -2.69% | 1,046 |
| Sep 9, 2026 | 76.21 | 76.51 | 76.20 | 76.51 | 76.51 | 1.19% | 532 |
| Sep 8, 2026 | 75.47 | 75.91 | 75.00 | 75.61 | 75.61 | -0.77% | 2,452 |
| Sep 7, 2026 | 76.46 | 76.46 | 76.20 | 76.20 | 76.20 | -2.40% | 92 |
| Sep 4, 2026 | 77.82 | 78.07 | 77.80 | 78.07 | 78.07 | 0.75% | 10,321 |
| Sep 3, 2026 | 74.93 | 77.49 | 74.93 | 77.49 | 77.49 | 4.38% | 20 |
| Sep 2, 2026 | 74.65 | 74.70 | 73.42 | 74.24 | 74.24 | -1.17% | 343 |
| Sep 1, 2026 | 75.74 | 75.74 | 75.00 | 75.12 | 75.12 | -0.33% | 3,373 |
| Aug 31, 2026 | 75.02 | 75.37 | 75.02 | 75.37 | 75.37 | -1.46% | 39 |
| Aug 28, 2026 | 76.72 | 76.72 | 76.40 | 76.49 | 76.49 | -1.30% | 1,874 |
| Aug 27, 2026 | 75.83 | 77.50 | 75.83 | 77.50 | 77.50 | 2.66% | 17,908 |
| Aug 26, 2026 | 75.88 | 75.94 | 75.36 | 75.49 | 75.49 | -0.21% | 243 |
| Aug 25, 2026 | 77.52 | 77.52 | 75.59 | 75.65 | 75.65 | -1.56% | 28,378 |
| Aug 24, 2026 | 74.54 | 76.90 | 74.22 | 76.85 | 76.85 | 2.88% | 1,547 |
| Aug 21, 2026 | 72.83 | 75.18 | 72.83 | 74.70 | 74.70 | 7.42% | 5,836 |
| Aug 20, 2026 | 67.21 | 69.54 | 67.21 | 69.54 | 69.54 | 4.18% | 24,815 |
| Aug 19, 2026 | 61.89 | 66.75 | 61.89 | 66.75 | 66.75 | 8.17% | 2,014 |
| Aug 18, 2026 | 61.85 | 61.85 | 61.71 | 61.71 | 61.71 | 0.98% | 528 |
| Aug 17, 2026 | 61.10 | 61.17 | 60.92 | 61.11 | 61.11 | 1.31% | 1,089 |
| Aug 14, 2026 | 60.57 | 60.57 | 60.17 | 60.32 | 60.32 | -1.79% | 925 |
| Aug 13, 2026 | 61.49 | 61.49 | 61.11 | 61.42 | 61.42 | 0.51% | 881 |
| Aug 12, 2026 | 61.29 | 61.70 | 61.11 | 61.11 | 61.11 | -0.16% | 1,599 |