BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	12.77	12.77	12.70	12.76	-	0.24%	102,761
May 4, 2026	12.81	12.81	12.72	12.73	12.73	-0.62%	151,856
May 1, 2026	12.83	12.83	12.77	12.81	12.81	-0.08%	230,181
Apr 30, 2026	12.83	12.84	12.75	12.82	12.82	0.31%	260,653
Apr 29, 2026	12.77	12.80	12.74	12.78	12.78	0.24%	435,625
Apr 28, 2026	12.70	12.80	12.70	12.75	12.75	-	174,512
Apr 27, 2026	12.78	12.78	12.70	12.75	12.75	0.08%	163,305
Apr 24, 2026	12.71	12.74	12.68	12.74	12.74	0.55%	300,038
Apr 23, 2026	12.71	12.74	12.66	12.67	12.67	-0.55%	145,030
Apr 22, 2026	12.73	12.75	12.71	12.74	12.74	0.47%	298,065
Apr 21, 2026	12.73	12.82	12.68	12.68	12.68	-0.70%	230,820
Apr 20, 2026	12.79	12.79	12.73	12.77	12.77	0.16%	204,232
Apr 17, 2026	12.72	12.75	12.69	12.75	12.75	0.47%	262,184
Apr 16, 2026	12.68	12.71	12.64	12.69	12.69	0.08%	283,903
Apr 15, 2026	12.70	12.73	12.63	12.68	12.68	-1.09%	470,819
Apr 14, 2026	12.79	12.84	12.79	12.82	12.70	0.23%	252,179
Apr 13, 2026	12.78	12.80	12.73	12.79	12.67	0.24%	420,108
Apr 10, 2026	12.71	12.85	12.69	12.76	12.64	0.31%	364,267
Apr 9, 2026	12.70	12.75	12.65	12.72	12.60	-0.08%	154,502
Apr 8, 2026	12.64	12.74	12.58	12.73	12.61	1.52%	321,936
Apr 7, 2026	12.50	12.59	12.50	12.54	12.42	-0.40%	417,012
Apr 6, 2026	12.49	12.60	12.49	12.59	12.47	0.56%	262,874
Apr 2, 2026	12.50	12.59	12.41	12.52	12.40	-0.32%	535,112
Apr 1, 2026	12.53	12.60	12.53	12.56	12.44	0.32%	253,765
Mar 31, 2026	12.41	12.62	12.27	12.52	12.40	2.04%	586,672
Mar 30, 2026	12.26	12.29	12.22	12.27	12.15	0.33%	231,491
Mar 27, 2026	12.36	12.37	12.21	12.23	12.11	-0.81%	299,798
Mar 26, 2026	12.40	12.45	12.33	12.33	12.21	-0.96%	215,278
Mar 25, 2026	12.42	12.50	12.38	12.45	12.33	0.65%	148,439
Mar 24, 2026	12.36	12.43	12.32	12.37	12.25	-0.24%	226,866
Mar 23, 2026	12.37	12.43	12.34	12.40	12.28	0.73%	308,956
Mar 20, 2026	12.50	12.50	12.30	12.31	12.19	-1.52%	372,075
Mar 19, 2026	12.55	12.55	12.49	12.50	12.38	-0.56%	193,683
Mar 18, 2026	12.60	12.63	12.57	12.57	12.45	-0.24%	163,868
Mar 17, 2026	12.57	12.61	12.57	12.60	12.48	0.40%	182,116
Mar 16, 2026	12.52	12.57	12.50	12.55	12.43	0.40%	170,597
Mar 13, 2026	12.66	12.66	12.50	12.50	12.38	-1.81%	307,379
Mar 12, 2026	12.85	12.86	12.72	12.73	12.48	-0.93%	301,568
Mar 11, 2026	12.82	12.95	12.77	12.85	12.60	0.08%	239,426
Mar 10, 2026	12.78	12.84	12.75	12.84	12.59	0.71%	206,961
Mar 9, 2026	12.86	12.86	12.74	12.75	12.50	-0.78%	464,550
Mar 6, 2026	13.04	13.10	12.85	12.85	12.60	-1.61%	368,084
Mar 5, 2026	13.10	13.10	13.02	13.06	12.81	-0.15%	218,956
Mar 4, 2026	13.05	13.09	13.03	13.08	12.83	0.38%	179,404
Mar 3, 2026	13.03	13.08	12.98	13.03	12.78	-0.46%	219,433
Mar 2, 2026	13.02	13.10	13.01	13.09	12.84	0.31%	384,091
Feb 27, 2026	13.14	13.14	13.04	13.05	12.80	-0.31%	222,544
Feb 26, 2026	13.12	13.13	13.09	13.09	12.84	-0.08%	196,645
Feb 25, 2026	13.10	13.13	13.10	13.10	12.85	-	184,611
Feb 24, 2026	13.15	13.15	13.09	13.10	12.85	-0.08%	228,152