BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.48	12.55	12.47	12.51	12.51	0.48%	226,568
May 26, 2026	12.49	12.50	12.44	12.45	12.45	0.08%	404,706
May 22, 2026	12.42	12.45	12.40	12.44	12.44	0.48%	214,160
May 21, 2026	12.39	12.42	12.31	12.38	12.38	0.24%	305,831
May 20, 2026	12.25	12.38	12.21	12.35	12.35	1.15%	208,736
May 19, 2026	12.24	12.39	12.21	12.21	12.21	-0.65%	231,261
May 18, 2026	12.37	12.38	12.28	12.29	12.29	-0.65%	313,715
May 15, 2026	12.47	12.49	12.37	12.37	12.37	-1.09%	356,213
May 14, 2026	12.72	12.72	12.61	12.63	12.51	-0.47%	334,738
May 13, 2026	12.72	12.72	12.64	12.69	12.57	0.24%	252,694
May 12, 2026	12.81	12.81	12.66	12.66	12.54	-0.86%	226,103
May 11, 2026	12.85	12.88	12.70	12.77	12.64	-0.39%	276,288
May 8, 2026	12.82	12.88	12.76	12.82	12.69	0.08%	247,470
May 7, 2026	12.96	12.96	12.81	12.81	12.68	-0.23%	214,794
May 6, 2026	12.80	12.85	12.77	12.84	12.71	0.63%	251,259
May 5, 2026	12.77	12.77	12.70	12.76	12.64	0.24%	226,167
May 4, 2026	12.81	12.81	12.72	12.73	12.61	-0.62%	151,860
May 1, 2026	12.83	12.83	12.77	12.81	12.68	-0.08%	233,188
Apr 30, 2026	12.83	12.84	12.75	12.82	12.69	0.31%	265,600
Apr 29, 2026	12.77	12.80	12.74	12.78	12.65	0.24%	438,008
Apr 28, 2026	12.70	12.80	12.70	12.75	12.63	-	174,515
Apr 27, 2026	12.78	12.78	12.70	12.75	12.63	0.08%	164,628
Apr 24, 2026	12.71	12.74	12.68	12.74	12.62	0.55%	300,051
Apr 23, 2026	12.71	12.74	12.66	12.67	12.55	-0.55%	146,058
Apr 22, 2026	12.73	12.75	12.71	12.74	12.62	0.47%	298,069
Apr 21, 2026	12.73	12.82	12.68	12.68	12.56	-0.70%	231,623
Apr 20, 2026	12.79	12.79	12.73	12.77	12.64	0.16%	206,770
Apr 17, 2026	12.72	12.75	12.69	12.75	12.63	0.47%	262,185
Apr 16, 2026	12.68	12.71	12.64	12.69	12.57	0.08%	283,903
Apr 15, 2026	12.70	12.73	12.63	12.68	12.56	-0.13%	484,608
Apr 14, 2026	12.79	12.84	12.79	12.82	12.57	0.23%	252,235
Apr 13, 2026	12.78	12.80	12.73	12.79	12.54	0.24%	420,108
Apr 10, 2026	12.71	12.85	12.69	12.76	12.51	0.31%	364,267
Apr 9, 2026	12.70	12.75	12.65	12.72	12.47	-0.08%	154,502
Apr 8, 2026	12.64	12.74	12.58	12.73	12.48	1.52%	321,936
Apr 7, 2026	12.50	12.59	12.50	12.54	12.30	-0.40%	417,012
Apr 6, 2026	12.49	12.60	12.49	12.59	12.35	0.56%	262,874
Apr 2, 2026	12.50	12.59	12.41	12.52	12.28	-0.32%	535,112
Apr 1, 2026	12.53	12.60	12.53	12.56	12.32	0.32%	253,765
Mar 31, 2026	12.41	12.62	12.27	12.52	12.28	2.04%	586,672
Mar 30, 2026	12.26	12.29	12.22	12.27	12.03	0.33%	231,491
Mar 27, 2026	12.36	12.37	12.21	12.23	11.99	-0.81%	299,798
Mar 26, 2026	12.40	12.45	12.33	12.33	12.09	-0.96%	215,278
Mar 25, 2026	12.42	12.50	12.38	12.45	12.21	0.65%	148,439
Mar 24, 2026	12.36	12.43	12.32	12.37	12.13	-0.24%	226,866
Mar 23, 2026	12.37	12.43	12.34	12.40	12.16	0.73%	308,956
Mar 20, 2026	12.50	12.50	12.30	12.31	12.07	-1.52%	372,075
Mar 19, 2026	12.55	12.55	12.49	12.50	12.26	-0.56%	193,683
Mar 18, 2026	12.60	12.63	12.57	12.57	12.33	-0.24%	163,868
Mar 17, 2026	12.57	12.61	12.57	12.60	12.36	0.40%	182,116