BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	13.20	13.20	13.10	13.11	13.11	-0.53%	198,845
Feb 20, 2026	13.23	13.25	13.17	13.18	13.18	-0.15%	232,810
Feb 19, 2026	13.20	13.24	13.18	13.20	13.20	-0.15%	128,039
Feb 18, 2026	13.22	13.23	13.16	13.22	13.22	0.30%	143,028
Feb 17, 2026	13.18	13.18	13.13	13.18	13.18	0.23%	187,490
Feb 13, 2026	13.21	13.25	13.15	13.15	13.15	-1.20%	767,545
Feb 12, 2026	13.40	13.44	13.31	13.31	13.19	-0.67%	235,243
Feb 11, 2026	13.40	13.40	13.37	13.40	13.28	0.15%	176,771
Feb 10, 2026	13.36	13.40	13.30	13.38	13.26	0.38%	201,170
Feb 9, 2026	13.28	13.36	13.26	13.33	13.21	0.53%	165,436
Feb 6, 2026	13.28	13.28	13.26	13.26	13.14	0.15%	138,966
Feb 5, 2026	13.26	13.32	13.24	13.24	13.12	-0.08%	383,786
Feb 4, 2026	13.22	13.30	13.22	13.25	13.13	-0.08%	181,043
Feb 3, 2026	13.25	13.26	13.22	13.26	13.14	0.30%	185,509
Feb 2, 2026	13.22	13.27	13.22	13.22	13.10	-0.15%	351,938
Jan 30, 2026	13.25	13.25	13.21	13.24	13.12	-0.08%	180,640
Jan 29, 2026	13.20	13.25	13.19	13.25	13.13	0.15%	242,772
Jan 28, 2026	13.18	13.23	13.18	13.23	13.11	0.15%	203,631
Jan 27, 2026	13.23	13.25	13.16	13.21	13.09	-0.15%	326,835
Jan 26, 2026	13.22	13.23	13.16	13.23	13.11	0.46%	189,691
Jan 23, 2026	13.23	13.25	13.17	13.17	13.05	-0.23%	324,886
Jan 22, 2026	13.23	13.26	13.19	13.20	13.08	-0.15%	321,047
Jan 21, 2026	13.18	13.25	13.15	13.22	13.10	0.76%	335,685
Jan 20, 2026	13.12	13.17	13.10	13.12	13.00	-1.20%	412,943
Jan 16, 2026	13.37	13.37	13.28	13.28	13.03	-0.52%	338,278
Jan 15, 2026	13.30	13.37	13.28	13.35	13.10	0.53%	426,082
Jan 14, 2026	13.30	13.31	13.27	13.28	13.03	-0.15%	186,764
Jan 13, 2026	13.29	13.31	13.27	13.30	13.05	0.08%	200,159
Jan 12, 2026	13.22	13.31	13.20	13.29	13.04	0.61%	287,388
Jan 9, 2026	13.21	13.24	13.18	13.21	12.97	0.08%	410,235
Jan 8, 2026	13.19	13.22	13.13	13.20	12.96	0.30%	327,661
Jan 7, 2026	13.20	13.20	13.14	13.16	12.92	-0.15%	260,713
Jan 6, 2026	13.21	13.22	13.14	13.18	12.94	0.08%	354,140
Jan 5, 2026	13.18	13.23	13.07	13.17	12.93	0.46%	513,574
Jan 2, 2026	13.11	13.13	13.07	13.11	12.87	0.38%	416,137
Dec 31, 2025	13.14	13.18	13.06	13.06	12.82	-0.61%	785,665
Dec 30, 2025	13.12	13.21	13.10	13.14	12.90	0.08%	644,843
Dec 29, 2025	13.14	13.22	13.12	13.13	12.89	-0.38%	393,377
Dec 26, 2025	13.14	13.22	13.14	13.18	12.94	0.30%	274,697
Dec 24, 2025	13.06	13.15	13.06	13.14	12.90	0.61%	196,500
Dec 23, 2025	13.04	13.15	13.04	13.06	12.82	-0.08%	378,770
Dec 22, 2025	13.08	13.10	13.03	13.07	12.83	-0.61%	442,865
Dec 19, 2025	13.15	13.19	13.15	13.15	12.79	-0.38%	306,586
Dec 18, 2025	13.20	13.26	13.16	13.20	12.83	0.23%	311,046
Dec 17, 2025	13.20	13.20	13.15	13.17	12.80	0.23%	263,997
Dec 16, 2025	13.18	13.22	13.14	13.14	12.78	-0.15%	270,879
Dec 15, 2025	13.13	13.19	13.13	13.16	12.79	-0.15%	296,558
Dec 12, 2025	13.19	13.20	13.13	13.18	12.81	-0.08%	331,044
Dec 11, 2025	13.19	13.20	13.17	13.19	12.82	-	208,182
Dec 10, 2025	13.12	13.20	13.10	13.19	12.82	0.15%	392,502