BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	11.27	11.29	11.22	11.23	11.23	-0.35%	155,820
Oct 9, 2026	11.30	11.32	11.21	11.27	11.27	0.54%	366,677
Oct 8, 2026	11.15	11.23	11.07	11.21	11.21	0.18%	468,664
Oct 7, 2026	11.19	11.20	11.10	11.19	11.19	-0.44%	572,884
Oct 6, 2026	11.25	11.25	11.03	11.24	11.24	1.26%	842,938
Oct 5, 2026	11.30	11.34	11.10	11.10	11.10	-1.94%	521,221
Oct 2, 2026	11.35	11.40	11.31	11.32	11.32	0.44%	360,708
Oct 1, 2026	11.24	11.30	11.13	11.27	11.27	0.27%	476,710
Sep 30, 2026	11.22	11.33	11.22	11.24	11.24	0.27%	618,262
Sep 29, 2026	11.20	11.24	11.14	11.21	11.21	0.63%	315,926
Sep 28, 2026	11.23	11.28	11.13	11.14	11.14	-0.80%	533,734
Sep 25, 2026	11.19	11.24	11.10	11.23	11.23	0.36%	460,838
Sep 24, 2026	11.29	11.29	11.12	11.19	11.19	-0.71%	850,870
Sep 23, 2026	11.53	11.53	11.23	11.27	11.27	-2.25%	1,255,472
Sep 22, 2026	11.63	11.66	11.51	11.53	11.53	-0.86%	481,290
Sep 21, 2026	11.64	11.66	11.57	11.63	11.63	-0.09%	370,666
Sep 18, 2026	11.63	11.67	11.56	11.64	11.64	0.17%	394,991
Sep 17, 2026	11.58	11.67	11.57	11.62	11.62	0.69%	397,609
Sep 16, 2026	11.48	11.62	11.48	11.54	11.54	0.44%	467,646
Sep 15, 2026	11.55	11.60	11.48	11.49	11.49	-0.05%	614,194
Sep 14, 2026	11.72	11.72	11.62	11.62	11.50	-0.85%	776,633
Sep 11, 2026	11.78	11.80	11.71	11.72	11.60	-0.42%	280,204
Sep 10, 2026	11.87	11.87	11.77	11.77	11.64	-1.01%	456,168
Sep 9, 2026	11.89	11.90	11.86	11.89	11.76	-	269,127
Sep 8, 2026	11.87	11.90	11.84	11.89	11.76	0.08%	253,710
Sep 4, 2026	11.92	11.92	11.88	11.88	11.75	-0.08%	176,879
Sep 3, 2026	11.95	11.95	11.89	11.89	11.76	-0.17%	174,389
Sep 2, 2026	11.87	11.95	11.87	11.91	11.78	0.17%	316,092
Sep 1, 2026	11.91	11.94	11.89	11.89	11.76	-0.50%	242,032
Aug 31, 2026	11.97	11.97	11.85	11.95	11.82	-0.08%	297,918
Aug 28, 2026	11.98	11.98	11.91	11.96	11.83	0.08%	334,854
Aug 27, 2026	12.01	12.01	11.93	11.95	11.82	-0.33%	251,149
Aug 26, 2026	11.97	12.01	11.95	11.99	11.86	-0.25%	281,442
Aug 25, 2026	11.90	12.02	11.89	12.02	11.89	1.09%	283,619
Aug 24, 2026	11.90	11.92	11.87	11.89	11.76	-0.34%	441,944
Aug 21, 2026	11.85	11.94	11.81	11.93	11.80	0.42%	404,648
Aug 20, 2026	12.02	12.03	11.88	11.88	11.75	-1.33%	867,509
Aug 19, 2026	12.07	12.10	12.00	12.04	11.91	-0.08%	577,691
Aug 18, 2026	12.10	12.34	12.03	12.05	11.92	-0.50%	397,334
Aug 17, 2026	12.19	12.20	12.10	12.11	11.98	-0.49%	641,851
Aug 14, 2026	12.18	12.22	12.16	12.17	12.04	0.11%	560,379
Aug 13, 2026	12.28	12.34	12.26	12.28	12.03	-	443,468
Aug 12, 2026	12.32	12.36	12.28	12.28	12.03	-0.24%	320,884
Aug 11, 2026	12.33	12.35	12.29	12.31	12.06	-0.24%	448,449
Aug 10, 2026	12.32	12.34	12.31	12.34	12.09	0.24%	240,016
Aug 7, 2026	12.30	12.32	12.27	12.31	12.06	0.08%	268,040
Aug 6, 2026	12.26	12.32	12.26	12.30	12.05	0.08%	262,496
Aug 5, 2026	12.24	12.30	12.24	12.29	12.04	0.41%	206,688
Aug 4, 2026	12.22	12.27	12.22	12.24	11.99	0.08%	274,405
Aug 3, 2026	12.23	12.27	12.23	12.23	11.98	-	225,905