BTCS S.A. (WSE:BTF)
Poland · Delayed Price · Currency is PLN 4.240
+0.420 (10.99%)
At close: Sep 3, 2026
BTCS S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.24 | 4.24 | 3.88 | 4.00 | 4.00 | -5.66% | 3,301 |
| Sep 3, 2026 | 3.80 | 4.24 | 3.74 | 4.24 | 4.24 | 10.99% | 1,377 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.76 | 3.82 | 3.82 | -2.05% | 683 |
| Sep 1, 2026 | 4.10 | 4.10 | 3.82 | 3.90 | 3.90 | -2.99% | 1,867 |
| Aug 31, 2026 | 4.10 | 4.22 | 3.90 | 4.02 | 4.02 | -5.19% | 2,784 |
| Aug 28, 2026 | 4.42 | 4.42 | 4.02 | 4.24 | 4.24 | -3.64% | 2,593 |
| Aug 27, 2026 | 4.24 | 4.50 | 4.12 | 4.40 | 4.40 | 3.77% | 2,064 |
| Aug 26, 2026 | 4.10 | 4.74 | 3.98 | 4.24 | 4.24 | 3.41% | 11,504 |
| Aug 25, 2026 | 4.34 | 5.00 | 3.72 | 4.10 | 4.10 | - | 20,849 |
| Aug 24, 2026 | 3.50 | 4.10 | 3.26 | 4.10 | 4.10 | 20.59% | 16,350 |
| Aug 21, 2026 | 3.08 | 3.40 | 3.00 | 3.40 | 3.40 | 11.11% | 4,946 |
| Aug 20, 2026 | 3.16 | 3.16 | 2.92 | 3.06 | 3.06 | -3.77% | 1,293 |
| Aug 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 51 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | -0.63% | 87 |
| Aug 17, 2026 | 3.22 | 3.22 | 3.06 | 3.20 | 3.20 | -0.62% | 74 |
| 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 |