BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.37	11.37	11.23	11.31	11.31	-0.53%	250,996
Oct 29, 2026	11.30	11.37	11.26	11.37	11.37	0.80%	254,546
Oct 28, 2026	11.25	11.28	11.18	11.28	11.28	0.71%	291,176
Oct 27, 2026	11.17	11.21	11.10	11.20	11.20	0.54%	408,396
Oct 26, 2026	11.22	11.23	11.08	11.14	11.14	-0.09%	236,702
Oct 23, 2026	11.15	11.18	11.09	11.15	11.15	-0.09%	243,666
Oct 22, 2026	11.12	11.19	11.06	11.16	11.16	0.27%	504,682
Oct 21, 2026	11.08	11.15	11.04	11.13	11.13	0.27%	418,550
Oct 20, 2026	11.15	11.15	11.04	11.10	11.10	0.18%	373,341
Oct 19, 2026	11.09	11.12	11.05	11.08	11.08	-0.18%	329,363
Oct 16, 2026	11.16	11.17	11.09	11.10	11.10	-0.54%	346,989
Oct 15, 2026	11.15	11.17	11.04	11.16	11.16	1.30%	368,859
Oct 14, 2026	11.11	11.19	11.09	11.14	11.02	-0.98%	474,518
Oct 13, 2026	11.30	11.31	11.22	11.25	11.13	0.09%	411,555
Oct 12, 2026	11.27	11.29	11.21	11.24	11.12	-0.27%	318,579
Oct 9, 2026	11.30	11.32	11.21	11.27	11.14	0.54%	366,680
Oct 8, 2026	11.15	11.23	11.07	11.21	11.09	0.18%	468,669
Oct 7, 2026	11.19	11.20	11.10	11.19	11.07	-0.44%	572,886
Oct 6, 2026	11.25	11.25	11.03	11.24	11.12	1.26%	842,946
Oct 5, 2026	11.30	11.34	11.10	11.10	10.98	-1.94%	524,918
Oct 2, 2026	11.35	11.40	11.31	11.32	11.19	0.44%	360,841
Oct 1, 2026	11.24	11.30	11.13	11.27	11.14	0.27%	476,713
Sep 30, 2026	11.22	11.33	11.22	11.24	11.12	0.27%	618,338
Sep 29, 2026	11.20	11.24	11.14	11.21	11.09	0.63%	315,934
Sep 28, 2026	11.23	11.28	11.13	11.14	11.02	-0.80%	533,816
Sep 25, 2026	11.19	11.24	11.10	11.23	11.11	0.36%	460,845
Sep 24, 2026	11.29	11.29	11.12	11.19	11.07	-0.71%	850,897
Sep 23, 2026	11.53	11.53	11.23	11.27	11.14	-2.25%	1,259,459
Sep 22, 2026	11.63	11.66	11.51	11.53	11.40	-0.86%	483,547
Sep 21, 2026	11.64	11.66	11.57	11.63	11.50	-0.09%	371,968
Sep 18, 2026	11.63	11.67	11.56	11.64	11.51	0.17%	394,991
Sep 17, 2026	11.58	11.67	11.57	11.62	11.49	0.69%	403,813
Sep 16, 2026	11.48	11.62	11.48	11.54	11.41	0.44%	469,663
Sep 15, 2026	11.55	11.60	11.48	11.49	11.36	-0.05%	616,955
Sep 14, 2026	11.72	11.72	11.62	11.62	11.37	-0.85%	781,535
Sep 11, 2026	11.78	11.80	11.71	11.72	11.47	-0.42%	280,204
Sep 10, 2026	11.87	11.87	11.77	11.77	11.52	-1.01%	456,168
Sep 9, 2026	11.89	11.90	11.86	11.89	11.63	-	269,127
Sep 8, 2026	11.87	11.90	11.84	11.89	11.63	0.08%	253,710
Sep 4, 2026	11.92	11.92	11.88	11.88	11.62	-0.08%	176,879
Sep 3, 2026	11.95	11.95	11.89	11.89	11.63	-0.17%	174,389
Sep 2, 2026	11.87	11.95	11.87	11.91	11.65	0.17%	316,092
Sep 1, 2026	11.91	11.94	11.89	11.89	11.63	-0.50%	242,032
Aug 31, 2026	11.97	11.97	11.85	11.95	11.69	-0.08%	297,918
Aug 28, 2026	11.98	11.98	11.91	11.96	11.70	0.08%	334,854
Aug 27, 2026	12.01	12.01	11.93	11.95	11.69	-0.33%	251,149
Aug 26, 2026	11.97	12.01	11.95	11.99	11.73	-0.25%	281,442
Aug 25, 2026	11.90	12.02	11.89	12.02	11.76	1.09%	283,619
Aug 24, 2026	11.90	11.92	11.87	11.89	11.63	-0.34%	441,944
Aug 21, 2026	11.85	11.94	11.81	11.93	11.67	0.42%	404,648