BTCS S.A. (WSE:BTF)
Poland · Delayed Price · Currency is PLN 3.220
+0.220 (7.33%)
At close: Aug 14, 2026
BTCS S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.06 | 3.22 | 3.00 | 3.22 | 3.22 | 7.33% | 717 |
| Aug 13, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 196 |
| Aug 12, 2026 | 3.02 | 3.06 | 2.94 | 3.06 | 3.06 | 3.38% | 3,525 |
| Aug 11, 2026 | 3.38 | 3.38 | 2.72 | 2.96 | 2.96 | -12.43% | 13,409 |
| Aug 10, 2026 | 3.64 | 3.64 | 3.30 | 3.38 | 3.38 | -7.65% | 5,039 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.60 | 3.66 | 3.66 | -3.68% | 959 |
| Aug 6, 2026 | 3.84 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 263 |
| Aug 5, 2026 | 3.66 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 772 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.68 | 3.80 | 3.80 | - | 72 |
| Aug 3, 2026 | 3.92 | 3.92 | 3.68 | 3.80 | 3.80 | 1.60% | 181 |
| Jul 31, 2026 | 3.68 | 3.88 | 3.68 | 3.74 | 3.74 | -0.53% | 2,600 |
| Jul 30, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | -1.05% | 1,252 |
| Jul 29, 2026 | 3.70 | 3.80 | 3.64 | 3.80 | 3.80 | 2.70% | 395 |
| Jul 28, 2026 | 3.68 | 3.84 | 3.30 | 3.70 | 3.70 | -3.65% | 2,506 |
| Jul 27, 2026 | 3.92 | 3.92 | 3.68 | 3.84 | 3.84 | -2.04% | 3,057 |
| Jul 24, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 437 |
| Jul 23, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -2.49% | 887 |
| Jul 22, 2026 | 4.10 | 4.10 | 3.98 | 4.02 | 4.02 | -1.95% | 3,273 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | - | 617 |
| Jul 20, 2026 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 128 |
| Jul 17, 2026 | 4.18 | 4.32 | 4.06 | 4.06 | 4.06 | -2.87% | 836 |
| Jul 16, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -3.69% | 472 |
| Jul 15, 2026 | 4.18 | 4.34 | 4.18 | 4.34 | 4.34 | 3.83% | 689 |
| Jul 14, 2026 | 3.98 | 4.34 | 3.98 | 4.18 | 4.18 | 5.56% | 6,171 |
| Jul 13, 2026 | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 913 |
| Jul 10, 2026 | 4.04 | 4.04 | 3.94 | 4.00 | 4.00 | 1.52% | 213 |
| Jul 9, 2026 | 3.94 | 4.04 | 3.86 | 3.94 | 3.94 | -2.96% | 2,809 |
| Jul 8, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | - | 70 |
| Jul 7, 2026 | 4.06 | 4.06 | 3.96 | 4.06 | 4.06 | -0.98% | 130 |
| Jul 6, 2026 | 4.08 | 4.10 | 3.94 | 4.10 | 4.10 | 0.49% | 260 |
| Jul 3, 2026 | 4.10 | 4.16 | 3.98 | 4.08 | 4.08 | 2.51% | 1,225 |
| Jul 2, 2026 | 3.96 | 4.22 | 3.94 | 3.98 | 3.98 | -1.49% | 8,444 |
| Jul 1, 2026 | 3.96 | 4.04 | 3.94 | 4.04 | 4.04 | 0.50% | 656 |
| Jun 30, 2026 | 4.28 | 4.28 | 3.94 | 4.02 | 4.02 | -5.63% | 6,100 |
| Jun 29, 2026 | 4.30 | 4.34 | 4.26 | 4.26 | 4.26 | -1.39% | 262 |
| Jun 26, 2026 | 4.34 | 4.34 | 4.18 | 4.32 | 4.32 | 0.47% | 110 |
| Jun 25, 2026 | 4.32 | 4.34 | 4.18 | 4.30 | 4.30 | - | 904 |
| Jun 24, 2026 | 4.34 | 4.34 | 4.18 | 4.30 | 4.30 | -0.46% | 219 |
| Jun 23, 2026 | 4.10 | 4.32 | 4.10 | 4.32 | 4.32 | 3.85% | 1,675 |
| Jun 22, 2026 | 4.20 | 4.40 | 4.12 | 4.16 | 4.16 | -5.45% | 4,288 |
| Jun 19, 2026 | 4.32 | 4.60 | 4.20 | 4.40 | 4.40 | 5.77% | 42,156 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.08 | 4.16 | 4.16 | -3.26% | 2,553 |
| Jun 17, 2026 | 4.42 | 4.42 | 4.24 | 4.30 | 4.30 | -2.71% | 2,265 |
| Jun 16, 2026 | 4.42 | 4.42 | 4.36 | 4.42 | 4.42 | - | 1,215 |
| Jun 15, 2026 | 4.24 | 4.42 | 4.16 | 4.42 | 4.42 | 4.25% | 2,623 |
| Jun 12, 2026 | 4.12 | 4.24 | 4.10 | 4.24 | 4.24 | 2.91% | 1,351 |
| Jun 11, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.96% | 221 |
| Jun 10, 2026 | 4.38 | 4.38 | 3.90 | 4.16 | 4.16 | -5.02% | 7,714 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.30 | 4.38 | 4.38 | -4.78% | 2,492 |
| Jun 8, 2026 | 4.36 | 4.60 | 4.14 | 4.60 | 4.60 | 5.99% | 7,839 |