BTCS S.A. (WSE:BTF)
Poland · Delayed Price · Currency is PLN 4.000
-0.120 (-2.91%)
Last updated: Oct 14, 2026, 4:00 PM CET
BTCS S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.08 | 4.10 | 3.74 | 4.00 | 4.00 | -1.96% | 3,480 |
| Oct 13, 2026 | 4.08 | 4.10 | 3.96 | 4.08 | 4.08 | - | 1,232 |
| Oct 12, 2026 | 3.92 | 4.08 | 3.92 | 4.08 | 4.08 | - | 38 |
| Oct 9, 2026 | 3.90 | 4.08 | 3.90 | 4.08 | 4.08 | 2.51% | 2,107 |
| Oct 8, 2026 | 3.98 | 3.98 | 3.86 | 3.98 | 3.98 | - | 1,227 |
| Oct 7, 2026 | 4.24 | 4.24 | 3.88 | 3.98 | 3.98 | -6.13% | 7,398 |
| Oct 6, 2026 | 4.18 | 4.38 | 4.02 | 4.24 | 4.24 | 1.44% | 2,578 |
| Oct 5, 2026 | 3.94 | 4.40 | 3.94 | 4.18 | 4.18 | 1.46% | 2,222 |
| Oct 2, 2026 | 4.30 | 4.68 | 4.12 | 4.12 | 4.12 | -4.19% | 6,198 |
| Oct 1, 2026 | 4.14 | 4.46 | 3.90 | 4.30 | 4.30 | 3.86% | 8,361 |
| Sep 30, 2026 | 4.14 | 4.22 | 3.94 | 4.14 | 4.14 | -0.48% | 2,877 |
| Sep 29, 2026 | 3.94 | 4.26 | 3.92 | 4.16 | 4.16 | 1.96% | 1,398 |
| Sep 28, 2026 | 4.66 | 4.66 | 3.74 | 4.08 | 4.08 | -12.45% | 21,454 |
| Sep 25, 2026 | 6.80 | 7.15 | 4.36 | 4.66 | 4.66 | -11.24% | 31,320 |
| Sep 24, 2026 | 4.38 | 5.25 | 3.88 | 5.25 | 5.25 | 19.32% | 13,325 |
| Sep 23, 2026 | 4.14 | 4.48 | 4.14 | 4.40 | 4.40 | 6.28% | 4,112 |
| Sep 22, 2026 | 4.12 | 4.56 | 4.02 | 4.14 | 4.14 | -6.33% | 3,356 |
| Sep 21, 2026 | 4.00 | 4.60 | 3.82 | 4.42 | 4.42 | 11.06% | 11,218 |
| Sep 18, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 3.11% | 642 |
| Sep 17, 2026 | 3.94 | 3.94 | 3.76 | 3.86 | 3.86 | -5.85% | 566 |
| Sep 16, 2026 | 3.82 | 4.10 | 3.58 | 4.10 | 4.10 | 7.33% | 4,521 |
| Sep 15, 2026 | 3.94 | 3.94 | 3.72 | 3.82 | 3.82 | -3.05% | 781 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.72 | 3.94 | 3.94 | - | 968 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.50 | 3.94 | 3.94 | -1.50% | 9,440 |
| Sep 10, 2026 | 4.14 | 4.14 | 3.94 | 4.00 | 4.00 | -3.38% | 1,428 |
| Sep 9, 2026 | 4.00 | 4.14 | 3.96 | 4.14 | 4.14 | 3.50% | 706 |
| Sep 8, 2026 | 4.24 | 4.24 | 3.92 | 4.00 | 4.00 | - | 5,440 |
| Sep 7, 2026 | 3.96 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,212 |
| 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 |