BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.25	13.28	13.23	13.23	13.23	-0.08%	159,182
Dec 4, 2025	13.24	13.28	13.23	13.24	13.24	-	223,247
Dec 3, 2025	13.24	13.28	13.20	13.24	13.24	0.30%	239,703
Dec 2, 2025	13.25	13.29	13.17	13.20	13.20	-	216,998
Dec 1, 2025	13.23	13.26	13.20	13.20	13.20	-0.30%	277,084
Nov 28, 2025	13.29	13.32	13.20	13.24	13.24	0.23%	237,601
Nov 26, 2025	13.19	13.24	13.17	13.21	13.21	0.15%	253,486
Nov 25, 2025	13.12	13.20	13.05	13.19	13.19	0.53%	313,338
Nov 24, 2025	13.06	13.12	13.02	13.12	13.12	0.69%	337,291
Nov 21, 2025	12.97	13.03	12.95	13.03	13.03	0.93%	557,805
Nov 20, 2025	13.00	13.04	12.90	12.91	12.91	-0.46%	898,880
Nov 19, 2025	13.00	13.04	12.92	12.97	12.97	0.15%	526,736
Nov 18, 2025	13.02	13.05	12.92	12.95	12.95	-0.54%	279,790
Nov 17, 2025	13.10	13.12	12.98	13.02	13.02	-0.69%	303,569
Nov 14, 2025	13.08	13.15	13.05	13.11	13.11	-0.68%	310,226
Nov 13, 2025	13.30	13.33	13.18	13.20	13.08	-0.75%	185,795
Nov 12, 2025	13.35	13.37	13.28	13.30	13.18	-0.23%	207,613
Nov 11, 2025	13.28	13.33	13.25	13.33	13.21	0.30%	172,164
Nov 10, 2025	13.28	13.30	13.25	13.29	13.17	0.15%	192,181
Nov 7, 2025	13.28	13.29	13.22	13.27	13.15	0.23%	229,141
Nov 6, 2025	13.24	13.27	13.21	13.24	13.12	0.30%	179,278
Nov 5, 2025	13.21	13.25	13.18	13.20	13.08	-0.08%	565,374
Nov 4, 2025	13.20	13.22	13.15	13.21	13.09	-	234,079
Nov 3, 2025	13.28	13.28	13.15	13.21	13.09	-0.23%	276,661
Oct 31, 2025	13.21	13.26	13.19	13.24	13.12	0.38%	224,380
Oct 30, 2025	13.22	13.23	13.15	13.19	13.07	-	298,690
Oct 29, 2025	13.27	13.27	13.17	13.19	13.07	-0.23%	210,041
Oct 28, 2025	13.29	13.29	13.22	13.22	13.10	-0.53%	280,836
Oct 27, 2025	13.29	13.32	13.24	13.29	13.17	0.30%	297,815
Oct 24, 2025	13.30	13.33	13.22	13.25	13.13	-0.15%	250,460
Oct 23, 2025	13.29	13.30	13.24	13.27	13.15	0.23%	142,613
Oct 22, 2025	13.29	13.29	13.19	13.24	13.12	0.30%	202,543
Oct 21, 2025	13.06	13.20	13.03	13.20	13.08	1.15%	360,845
Oct 20, 2025	13.08	13.13	13.02	13.05	12.93	-	415,275
Oct 17, 2025	13.06	13.10	13.02	13.05	12.93	-0.08%	611,590
Oct 16, 2025	13.18	13.18	13.05	13.06	12.94	-0.68%	476,583
Oct 15, 2025	13.26	13.26	13.10	13.15	13.03	-0.90%	424,158
Oct 14, 2025	13.26	13.28	13.21	13.27	13.02	-0.38%	309,235
Oct 13, 2025	13.43	13.43	13.25	13.32	13.07	0.15%	422,431
Oct 10, 2025	13.43	13.46	13.26	13.30	13.05	-0.82%	345,223
Oct 9, 2025	13.44	13.44	13.36	13.41	13.16	-	310,135
Oct 8, 2025	13.39	13.42	13.38	13.41	13.16	0.30%	335,537
Oct 7, 2025	13.42	13.43	13.37	13.37	13.12	0.15%	315,777
Oct 6, 2025	13.44	13.44	13.33	13.35	13.10	-0.37%	430,018
Oct 3, 2025	13.46	13.48	13.37	13.40	13.15	-0.30%	459,678
Oct 2, 2025	13.44	13.48	13.40	13.44	13.19	0.07%	432,617
Oct 1, 2025	13.41	13.44	13.39	13.43	13.18	0.30%	430,835
Sep 30, 2025	13.36	13.42	13.28	13.39	13.14	0.37%	454,963
Sep 29, 2025	13.32	13.36	13.25	13.34	13.09	0.23%	348,458
Sep 26, 2025	13.47	13.47	13.21	13.31	13.06	-0.97%	784,681