CoinShares Bitcoin ETP (SWX:BITC)
Switzerland · Delayed Price · Currency is CHF · Price in USD 66.93
+0.32 (0.48%)
Sep 30, 2026, 11:28 AM CET
CoinShares Bitcoin ETP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 66.52 | 66.93 | 66.52 | 66.93 | - | -17.37% | 420 |
| 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 |
| 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 |