TrustBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	351
Nov 9, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	9,850
Nov 6, 2026	0.64	0.64	0.58	0.58	0.58	-3.33%	3,186
Nov 5, 2026	0.62	0.62	0.60	0.60	0.60	-7.41%	11,118
Nov 4, 2026	0.65	0.65	0.65	0.65	0.65	-	30
Nov 3, 2026	0.65	0.65	0.65	0.65	0.65	-	159
Nov 2, 2026	0.65	0.65	0.65	0.65	0.65	2.53%	10
Oct 30, 2026	0.65	0.65	0.63	0.63	0.63	-2.47%	3,815
Oct 29, 2026	0.63	0.65	0.63	0.65	0.65	2.86%	10,900
Oct 28, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	6,280
Oct 27, 2026	0.60	0.60	0.60	0.60	0.60	2.74%	3,751
Oct 26, 2026	0.59	0.59	0.58	0.58	0.58	-2.34%	6,592
Oct 23, 2026	0.60	0.60	0.60	0.60	0.60	3.10%	990
Oct 22, 2026	0.58	0.58	0.58	0.58	0.58	2.11%	6,028
Oct 21, 2026	0.52	0.57	0.52	0.57	0.57	1.07%	2,213
Oct 20, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	825
Oct 16, 2026	0.56	0.56	0.56	0.56	0.56	-1.06%	3,300
Oct 15, 2026	0.57	0.57	0.57	0.57	0.57	1.07%	228
Oct 14, 2026	0.57	0.57	0.56	0.56	0.56	11.11%	2,102
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	3.28%	2,865
Oct 12, 2026	0.56	0.56	0.49	0.49	0.49	-12.86%	4,619
Oct 9, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	2,658
Oct 8, 2026	0.56	0.56	0.56	0.56	0.56	5.68%	7,838
Oct 7, 2026	0.50	0.53	0.50	0.53	0.53	5.60%	5,952
Oct 6, 2026	0.66	0.66	0.50	0.50	0.50	-24.24%	48,808
Oct 5, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	310
Oct 2, 2026	0.60	0.68	0.60	0.68	0.68	13.33%	13,753
Oct 1, 2026	0.66	0.66	0.60	0.60	0.60	-10.45%	11,347
Sep 30, 2026	0.67	0.67	0.67	0.67	0.67	-	2,757
Sep 29, 2026	0.64	0.67	0.64	0.67	0.67	1.52%	371
Sep 28, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	537
Sep 25, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	359
Sep 24, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	352
Sep 23, 2026	0.67	0.67	0.67	0.67	0.67	10.56%	701
Sep 22, 2026	0.60	0.61	0.60	0.61	0.61	-12.68%	2,430
Sep 21, 2026	0.67	0.69	0.67	0.69	0.69	6.77%	3,677
Sep 18, 2026	0.62	0.65	0.62	0.65	0.65	4.50%	1,882
Sep 17, 2026	0.62	0.62	0.62	0.62	0.62	0.32%	2,520
Sep 16, 2026	0.58	0.62	0.58	0.62	0.62	1.64%	4,078
Sep 15, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	4,129
Sep 14, 2026	0.60	0.60	0.60	0.60	0.60	-	8,561
Sep 11, 2026	0.60	0.60	0.60	0.60	0.60	-1.32%	7,720
Sep 10, 2026	0.61	0.61	0.61	0.61	0.61	-	6,313
Sep 9, 2026	0.60	0.61	0.60	0.61	0.61	14.72%	9,632
Sep 8, 2026	0.65	0.65	0.53	0.53	0.53	-15.34%	32,248
Sep 7, 2026	0.63	0.63	0.63	0.63	0.63	-3.99%	12,313
Sep 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.21%	2,137
Sep 3, 2026	0.67	0.67	0.66	0.66	0.66	-	310
Sep 2, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	15,558
Sep 1, 2026	0.70	0.70	0.65	0.65	0.65	-6.61%	5,706