BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	13.31	13.31	13.31	13.31	-	0.08%	15,335
Jan 13, 2026	13.29	13.31	13.27	13.30	13.30	0.08%	199,221
Jan 12, 2026	13.22	13.31	13.20	13.29	13.29	0.61%	287,371
Jan 9, 2026	13.21	13.24	13.18	13.21	13.21	0.08%	410,233
Jan 8, 2026	13.19	13.22	13.13	13.20	13.20	0.30%	325,180
Jan 7, 2026	13.20	13.20	13.14	13.16	13.16	-0.15%	260,704
Jan 6, 2026	13.21	13.22	13.14	13.18	13.18	0.08%	354,084
Jan 5, 2026	13.18	13.23	13.07	13.17	13.17	0.46%	513,574
Jan 2, 2026	13.11	13.13	13.07	13.11	13.11	0.38%	416,137
Dec 31, 2025	13.14	13.18	13.06	13.06	13.06	-0.61%	785,665
Dec 30, 2025	13.12	13.21	13.10	13.14	13.14	0.08%	644,843
Dec 29, 2025	13.14	13.22	13.12	13.13	13.13	-0.38%	393,377
Dec 26, 2025	13.14	13.22	13.14	13.18	13.18	0.30%	274,697
Dec 24, 2025	13.06	13.15	13.06	13.14	13.14	0.61%	196,500
Dec 23, 2025	13.04	13.15	13.04	13.06	13.06	-0.08%	378,770
Dec 22, 2025	13.08	13.10	13.03	13.07	13.07	-0.61%	442,865
Dec 19, 2025	13.15	13.19	13.15	13.15	13.03	-0.38%	306,586
Dec 18, 2025	13.20	13.26	13.16	13.20	13.08	0.23%	311,046
Dec 17, 2025	13.20	13.20	13.15	13.17	13.05	0.23%	263,997
Dec 16, 2025	13.18	13.22	13.14	13.14	13.02	-0.15%	270,879
Dec 15, 2025	13.13	13.19	13.13	13.16	13.04	-0.15%	296,558
Dec 12, 2025	13.19	13.20	13.13	13.18	13.06	-0.08%	331,044
Dec 11, 2025	13.19	13.20	13.17	13.19	13.07	-	208,182
Dec 10, 2025	13.12	13.20	13.10	13.19	13.07	0.15%	392,502
Dec 9, 2025	13.21	13.21	13.17	13.17	13.05	0.08%	269,873
Dec 8, 2025	13.22	13.23	13.12	13.16	13.04	-0.53%	559,933
Dec 5, 2025	13.25	13.28	13.23	13.23	13.11	-0.08%	159,186
Dec 4, 2025	13.24	13.28	13.23	13.24	13.12	-	223,255
Dec 3, 2025	13.24	13.28	13.20	13.24	13.12	0.30%	240,053
Dec 2, 2025	13.25	13.29	13.17	13.20	13.08	-	216,998
Dec 1, 2025	13.23	13.26	13.20	13.20	13.08	-0.30%	300,628
Nov 28, 2025	13.29	13.32	13.20	13.24	13.12	0.23%	237,828
Nov 26, 2025	13.19	13.24	13.17	13.21	13.09	0.15%	253,486
Nov 25, 2025	13.12	13.20	13.05	13.19	13.07	0.53%	313,341
Nov 24, 2025	13.06	13.12	13.02	13.12	13.00	0.69%	337,430
Nov 21, 2025	12.97	13.03	12.95	13.03	12.91	0.93%	557,848
Nov 20, 2025	13.00	13.04	12.90	12.91	12.79	-0.46%	898,881
Nov 19, 2025	13.00	13.04	12.92	12.97	12.85	0.15%	526,736
Nov 18, 2025	13.02	13.05	12.92	12.95	12.83	-0.54%	279,790
Nov 17, 2025	13.10	13.12	12.98	13.02	12.90	-0.69%	303,569
Nov 14, 2025	13.08	13.15	13.05	13.11	12.99	-0.68%	310,226
Nov 13, 2025	13.30	13.33	13.18	13.20	12.95	-0.75%	185,795
Nov 12, 2025	13.35	13.37	13.28	13.30	13.05	-0.23%	207,613
Nov 11, 2025	13.28	13.33	13.25	13.33	13.08	0.30%	172,164
Nov 10, 2025	13.28	13.30	13.25	13.29	13.04	0.15%	192,181
Nov 7, 2025	13.28	13.29	13.22	13.27	13.02	0.23%	229,141
Nov 6, 2025	13.24	13.27	13.21	13.24	12.99	0.30%	179,278
Nov 5, 2025	13.21	13.25	13.18	13.20	12.95	-0.08%	565,374
Nov 4, 2025	13.20	13.22	13.15	13.21	12.96	-	234,079
Nov 3, 2025	13.28	13.28	13.15	13.21	12.96	-0.23%	276,661