BTCS S.A. (WSE:BTF)
Poland · Delayed Price · Currency is PLN 4.380
+0.120 (2.82%)
At close: May 26, 2026
BTCS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.26 | 4.38 | 4.14 | 4.38 | 4.38 | 2.82% | 5,369 |
| May 25, 2026 | 4.38 | 4.38 | 4.20 | 4.26 | 4.26 | -2.74% | 3,330 |
| May 22, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | -0.45% | 1,320 |
| May 21, 2026 | 4.44 | 4.44 | 4.32 | 4.40 | 4.40 | -0.90% | 1,103 |
| May 20, 2026 | 4.52 | 4.52 | 4.36 | 4.44 | 4.44 | -1.33% | 1,403 |
| May 19, 2026 | 4.52 | 4.52 | 4.38 | 4.50 | 4.50 | 0.45% | 1,262 |
| May 18, 2026 | 4.52 | 4.56 | 4.44 | 4.48 | 4.48 | -0.88% | 1,205 |
| May 15, 2026 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | 0.44% | 624 |
| May 14, 2026 | 4.58 | 4.60 | 4.44 | 4.50 | 4.50 | -1.75% | 5,214 |
| May 13, 2026 | 4.42 | 4.58 | 4.42 | 4.58 | 4.58 | 5.05% | 3,729 |
| May 12, 2026 | 4.64 | 4.64 | 4.34 | 4.36 | 4.36 | -6.03% | 3,016 |
| May 11, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | - | 151 |
| May 8, 2026 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | - | 322 |
| May 7, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -2.11% | 51 |
| May 6, 2026 | 4.78 | 4.80 | 4.56 | 4.74 | 4.74 | -1.25% | 1,004 |
| May 5, 2026 | 4.50 | 4.96 | 4.50 | 4.80 | 4.80 | 7.62% | 4,761 |
| May 4, 2026 | 4.46 | 4.46 | 4.40 | 4.46 | 4.46 | - | 613 |
| Apr 30, 2026 | 4.52 | 4.52 | 4.30 | 4.46 | 4.46 | -1.33% | 2,648 |
| Apr 29, 2026 | 4.52 | 4.52 | 4.38 | 4.52 | 4.52 | - | 1,681 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.42 | 4.52 | 4.52 | -3.83% | 1,972 |
| Apr 27, 2026 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 0.86% | 1,071 |
| Apr 24, 2026 | 4.94 | 4.94 | 4.42 | 4.66 | 4.66 | -5.67% | 2,372 |
| Apr 23, 2026 | 4.78 | 4.94 | 4.42 | 4.94 | 4.94 | 3.35% | 4,098 |
| Apr 22, 2026 | 4.96 | 4.96 | 4.70 | 4.78 | 4.78 | -3.63% | 1,131 |
| Apr 21, 2026 | 5.00 | 5.00 | 4.82 | 4.96 | 4.96 | -0.80% | 379 |
| Apr 20, 2026 | 4.76 | 5.15 | 4.76 | 5.00 | 5.00 | 5.04% | 3,179 |
| Apr 17, 2026 | 4.74 | 4.76 | 4.44 | 4.76 | 4.76 | 0.42% | 792 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.70 | 4.74 | 4.74 | -5.20% | 846 |
| Apr 15, 2026 | 5.00 | 5.25 | 4.90 | 5.00 | 5.00 | - | 1,811 |
| Apr 14, 2026 | 4.70 | 5.20 | 4.50 | 5.00 | 5.00 | 6.84% | 4,982 |
| Apr 13, 2026 | 4.46 | 4.70 | 4.46 | 4.68 | 4.68 | 0.43% | 645 |
| Apr 10, 2026 | 4.98 | 4.98 | 4.52 | 4.66 | 4.66 | -6.80% | 1,446 |
| Apr 9, 2026 | 4.40 | 5.25 | 4.40 | 5.00 | 5.00 | 13.64% | 8,703 |
| Apr 8, 2026 | 4.24 | 4.40 | 4.24 | 4.40 | 4.40 | 3.77% | 502 |
| Apr 7, 2026 | 4.46 | 4.46 | 4.20 | 4.24 | 4.24 | -4.93% | 2,833 |
| Apr 2, 2026 | 4.42 | 4.50 | 4.28 | 4.46 | 4.46 | 1.36% | 428 |
| Apr 1, 2026 | 4.50 | 4.64 | 4.20 | 4.40 | 4.40 | -2.22% | 2,092 |
| Mar 31, 2026 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | 2.27% | 666 |
| Mar 30, 2026 | 4.00 | 4.74 | 4.00 | 4.40 | 4.40 | 12.24% | 1,975 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.88 | 3.92 | 3.92 | -7.11% | 623 |
| Mar 26, 2026 | 4.20 | 4.22 | 3.90 | 4.22 | 4.22 | 8.21% | 1,068 |
| Mar 25, 2026 | 3.98 | 4.38 | 3.90 | 3.90 | 3.90 | -2.50% | 5,662 |
| Mar 24, 2026 | 4.22 | 4.22 | 4.00 | 4.00 | 4.00 | -0.50% | 601 |
| Mar 23, 2026 | 3.96 | 4.40 | 3.90 | 4.02 | 4.02 | -1.95% | 4,179 |
| Mar 20, 2026 | 4.12 | 4.20 | 3.90 | 4.10 | 4.10 | -5.53% | 5,796 |
| Mar 19, 2026 | 4.30 | 4.38 | 4.04 | 4.34 | 4.34 | -3.13% | 1,728 |
| Mar 18, 2026 | 4.50 | 4.76 | 4.20 | 4.48 | 4.48 | -0.44% | 3,283 |
| Mar 17, 2026 | 4.60 | 4.78 | 4.40 | 4.50 | 4.50 | -6.25% | 2,946 |
| Mar 16, 2026 | 4.66 | 4.80 | 4.50 | 4.80 | 4.80 | - | 583 |
| Mar 13, 2026 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | - | 290 |