CoinShares Bitcoin ETP (SWX:BITC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 55.20
+2.20 (4.15%)
Last updated: Aug 20, 2026, 2:58 PM CET
CoinShares Bitcoin ETP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 61.53 | 61.93 | 61.21 | 61.21 | 61.21 | -1.51% | 3,169 |
| Aug 10, 2026 | 62.83 | 62.83 | 62.15 | 62.15 | 62.15 | -0.56% | 3,798 |
| Aug 7, 2026 | 61.88 | 62.50 | 61.88 | 62.50 | 62.50 | 0.18% | 70 |
| Aug 6, 2026 | 62.13 | 62.39 | 61.92 | 62.39 | 62.39 | 0.53% | 1,020 |
| Aug 5, 2026 | 61.82 | 62.06 | 61.62 | 62.06 | 62.06 | 0.99% | 1,413 |
| Aug 4, 2026 | 61.19 | 61.52 | 61.02 | 61.45 | 61.45 | 0.28% | 12,454 |
| Aug 3, 2026 | 60.22 | 61.31 | 60.01 | 61.28 | 61.28 | 1.86% | 12,604 |
| Jul 31, 2026 | 61.78 | 61.78 | 60.16 | 60.16 | 60.16 | -3.25% | 9,735 |
| Jul 30, 2026 | 61.50 | 62.58 | 61.50 | 62.18 | 62.18 | 0.53% | 3,523 |
| Jul 29, 2026 | 61.96 | 62.12 | 61.85 | 61.85 | 61.85 | 1.79% | 23 |
| Jul 28, 2026 | 60.50 | 60.78 | 60.50 | 60.76 | 60.76 | -2.89% | 3,985 |
| Jul 27, 2026 | 62.71 | 62.89 | 62.55 | 62.57 | 62.57 | 1.64% | 1,882 |
| Jul 24, 2026 | 62.91 | 62.91 | 61.55 | 61.56 | 61.56 | -1.24% | 2,184 |
| Jul 23, 2026 | 63.00 | 63.00 | 62.33 | 62.33 | 62.33 | -1.95% | 78 |
| Jul 22, 2026 | 63.36 | 63.57 | 63.26 | 63.57 | 63.57 | -0.66% | 3,273 |
| Jul 21, 2026 | 63.38 | 63.99 | 63.38 | 63.99 | 63.99 | 2.42% | 280 |
| Jul 20, 2026 | 61.55 | 62.48 | 61.55 | 62.48 | 62.48 | 2.88% | 81 |
| Jul 17, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -1.51% | 10 |
| Jul 16, 2026 | 62.16 | 62.16 | 61.66 | 61.66 | 61.66 | -1.83% | 89 |
| Jul 15, 2026 | 62.20 | 62.94 | 62.20 | 62.81 | 62.81 | 2.05% | 429 |
| Jul 14, 2026 | 60.24 | 61.55 | 60.24 | 61.55 | 61.55 | 1.72% | 656 |
| Jul 13, 2026 | 60.44 | 60.70 | 59.85 | 60.51 | 60.51 | -1.99% | 1,722 |
| Jul 10, 2026 | 61.45 | 62.14 | 61.38 | 61.74 | 61.74 | 2.20% | 1,631 |
| Jul 9, 2026 | 60.83 | 60.83 | 60.31 | 60.41 | 60.41 | 1.36% | 2,937 |
| Jul 8, 2026 | 60.16 | 60.43 | 59.32 | 59.60 | 59.60 | -2.47% | 1,710 |
| Jul 7, 2026 | 60.93 | 61.11 | 60.56 | 61.11 | 61.11 | 1.82% | 841 |
| Jul 6, 2026 | 60.54 | 60.69 | 59.12 | 60.02 | 60.02 | 0.44% | 2,105 |
| Jul 3, 2026 | 59.35 | 59.76 | 59.34 | 59.76 | 59.76 | 0.71% | 1,522 |
| Jul 2, 2026 | 57.93 | 59.55 | 57.82 | 59.34 | 59.34 | 4.88% | 8,758 |
| Jul 1, 2026 | 56.52 | 56.64 | 56.14 | 56.58 | 56.58 | 0.53% | 4,858 |
| Jun 30, 2026 | 56.99 | 57.08 | 55.97 | 56.28 | 56.28 | -1.00% | 1,972 |
| Jun 29, 2026 | 57.73 | 58.23 | 56.85 | 56.85 | 56.85 | -1.42% | 2,873 |
| Jun 26, 2026 | 58.20 | 58.20 | 56.75 | 57.67 | 57.67 | 1.16% | 8,337 |
| Jun 25, 2026 | 59.35 | 59.35 | 56.01 | 57.01 | 57.01 | -2.31% | 4,932 |
| Jun 24, 2026 | 60.30 | 60.30 | 58.36 | 58.36 | 58.36 | -2.68% | 4,442 |
| Jun 23, 2026 | 60.55 | 60.55 | 59.60 | 59.97 | 59.97 | -3.94% | 4,878 |
| Jun 22, 2026 | 61.55 | 62.75 | 61.55 | 62.43 | 62.43 | 2.90% | 474 |
| Jun 19, 2026 | 60.51 | 60.67 | 59.96 | 60.67 | 60.67 | -0.90% | 502 |
| Jun 18, 2026 | 61.66 | 62.18 | 61.22 | 61.22 | 61.22 | -2.53% | 4,315 |
| Jun 17, 2026 | 62.97 | 62.99 | 62.51 | 62.81 | 62.81 | -1.78% | 1,442 |
| Jun 16, 2026 | 63.91 | 64.14 | 63.91 | 63.95 | 63.95 | -0.33% | 2,226 |
| Jun 15, 2026 | 63.27 | 64.16 | 63.05 | 64.16 | 64.16 | 4.68% | 4,252 |
| Jun 12, 2026 | 60.64 | 61.42 | 60.64 | 61.29 | 61.29 | 1.46% | 140 |
| Jun 11, 2026 | 60.32 | 60.86 | 60.16 | 60.41 | 60.41 | 1.31% | 3,585 |