BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.90	11.92	11.87	11.89	11.89	-0.34%	441,939
Aug 21, 2026	11.85	11.94	11.81	11.93	11.93	0.42%	404,250
Aug 20, 2026	12.02	12.03	11.88	11.88	11.88	-1.33%	867,444
Aug 19, 2026	12.07	12.10	12.00	12.04	12.04	-0.08%	577,612
Aug 18, 2026	12.10	12.34	12.03	12.05	12.05	-0.50%	397,314
Aug 17, 2026	12.19	12.20	12.10	12.11	12.11	-0.49%	641,838
Aug 14, 2026	12.18	12.22	12.16	12.17	12.17	0.11%	560,336
Aug 13, 2026	12.28	12.34	12.26	12.28	12.16	-	443,379
Aug 12, 2026	12.32	12.36	12.28	12.28	12.16	-0.24%	320,884
Aug 11, 2026	12.33	12.35	12.29	12.31	12.19	-0.24%	448,449
Aug 10, 2026	12.32	12.34	12.31	12.34	12.22	0.24%	240,016
Aug 7, 2026	12.30	12.32	12.27	12.31	12.19	0.08%	268,040
Aug 6, 2026	12.26	12.32	12.26	12.30	12.18	0.08%	262,496
Aug 5, 2026	12.24	12.30	12.24	12.29	12.17	0.41%	206,688
Aug 4, 2026	12.22	12.27	12.22	12.24	12.12	0.08%	274,405
Aug 3, 2026	12.23	12.27	12.23	12.23	12.11	-	225,905
Jul 31, 2026	12.24	12.27	12.21	12.23	12.11	0.25%	292,627
Jul 30, 2026	12.17	12.22	12.15	12.20	12.08	0.66%	293,363
Jul 29, 2026	12.15	12.19	12.12	12.12	12.00	-0.57%	236,498
Jul 28, 2026	12.14	12.20	12.13	12.19	12.07	0.25%	255,709
Jul 27, 2026	12.20	12.25	12.16	12.16	12.04	-0.25%	293,573
Jul 24, 2026	12.18	12.26	12.17	12.19	12.07	-0.08%	304,863
Jul 23, 2026	12.28	12.29	12.19	12.20	12.08	-0.65%	265,567
Jul 22, 2026	12.32	12.36	12.28	12.28	12.16	-0.57%	169,899
Jul 21, 2026	12.33	12.39	12.32	12.35	12.23	-0.08%	214,473
Jul 20, 2026	12.35	12.39	12.30	12.36	12.24	0.49%	268,664
Jul 17, 2026	12.25	12.35	12.25	12.30	12.18	-0.16%	591,991
Jul 16, 2026	12.36	12.39	12.31	12.32	12.20	-0.24%	252,952
Jul 15, 2026	12.33	12.41	12.33	12.35	12.23	0.19%	404,344
Jul 14, 2026	12.46	12.54	12.45	12.45	12.20	-0.40%	427,857
Jul 13, 2026	12.51	12.55	12.50	12.50	12.25	-	167,329
Jul 10, 2026	12.54	12.56	12.50	12.50	12.25	-0.48%	220,295
Jul 9, 2026	12.55	12.58	12.50	12.56	12.31	0.40%	200,305
Jul 8, 2026	12.53	12.58	12.51	12.51	12.26	-0.16%	257,147
Jul 7, 2026	12.56	12.59	12.50	12.53	12.28	-0.16%	239,361
Jul 6, 2026	12.53	12.57	12.49	12.55	12.30	0.40%	175,218
Jul 2, 2026	12.48	12.55	12.45	12.50	12.25	0.16%	241,235
Jul 1, 2026	12.48	12.52	12.45	12.48	12.23	-0.32%	295,795
Jun 30, 2026	12.48	12.55	12.44	12.52	12.27	0.48%	355,896
Jun 29, 2026	12.36	12.48	12.36	12.46	12.21	0.97%	350,463
Jun 26, 2026	12.33	12.41	12.30	12.34	12.09	-0.32%	343,089
Jun 25, 2026	12.37	12.41	12.37	12.38	12.13	-	351,913
Jun 24, 2026	12.35	12.40	12.35	12.38	12.13	0.08%	244,776
Jun 23, 2026	12.34	12.39	12.34	12.37	12.12	0.08%	196,187
Jun 22, 2026	12.38	12.39	12.34	12.36	12.11	0.16%	350,144
Jun 18, 2026	12.32	12.39	12.32	12.34	12.09	0.49%	369,159
Jun 17, 2026	12.52	12.52	12.28	12.28	12.04	-1.60%	340,058
Jun 16, 2026	12.45	12.49	12.44	12.48	12.23	0.08%	304,444
Jun 15, 2026	12.46	12.53	12.46	12.47	12.22	0.19%	304,997
Jun 12, 2026	12.60	12.61	12.53	12.57	12.20	-0.24%	214,083