BIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	12.24	12.27	12.21	12.23	11.98	0.25%	292,627
Jul 30, 2026	12.17	12.22	12.15	12.20	11.95	0.66%	293,363
Jul 29, 2026	12.15	12.19	12.12	12.12	11.87	-0.57%	236,498
Jul 28, 2026	12.14	12.20	12.13	12.19	11.94	0.25%	255,709
Jul 27, 2026	12.20	12.25	12.16	12.16	11.91	-0.25%	293,573
Jul 24, 2026	12.18	12.26	12.17	12.19	11.94	-0.08%	304,863
Jul 23, 2026	12.28	12.29	12.19	12.20	11.95	-0.65%	265,567
Jul 22, 2026	12.32	12.36	12.28	12.28	12.03	-0.57%	169,899
Jul 21, 2026	12.33	12.39	12.32	12.35	12.10	-0.08%	214,473
Jul 20, 2026	12.35	12.39	12.30	12.36	12.11	0.49%	268,664
Jul 17, 2026	12.25	12.35	12.25	12.30	12.05	-0.16%	591,991
Jul 16, 2026	12.36	12.39	12.31	12.32	12.07	-0.24%	252,952
Jul 15, 2026	12.33	12.41	12.33	12.35	12.10	0.19%	404,344
Jul 14, 2026	12.46	12.54	12.45	12.45	12.07	-0.40%	427,857
Jul 13, 2026	12.51	12.55	12.50	12.50	12.12	-	167,329