Bitcoin Infrastructure Acquisition Corp Ltd. (BIXIW)

NASDAQ: BIXIW · Real-Time Price · USD · Warrants

0.2810

-0.0190 (-6.33%)

At close: May 26, 2026, 4:00 PM EDT

0.3900

+0.1090 (38.79%)

After-hours: May 26, 2026, 6:14 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.30	0.30	0.28	0.30	0.30	-10.90%	6,195
May 19, 2026	0.38	0.38	0.27	0.34	0.34	2.03%	8,414
May 18, 2026	0.30	0.33	0.30	0.33	0.33	7.70%	3,500
May 14, 2026	0.31	0.31	0.31	0.31	0.31	17.85%	300
May 13, 2026	0.26	0.26	0.26	0.26	0.26	-7.14%	665
May 12, 2026	0.28	0.28	0.28	0.28	0.28	-	2,565
May 11, 2026	0.25	0.28	0.25	0.28	0.28	12.00%	358
May 7, 2026	0.25	0.25	0.25	0.25	0.25	-1.96%	164
May 5, 2026	0.26	0.26	0.26	0.26	0.26	6.25%	133
Apr 30, 2026	0.24	0.24	0.23	0.24	0.24	-4.00%	13,750
Apr 29, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	4,887
Apr 28, 2026	0.30	0.30	0.26	0.26	0.26	-3.70%	217
Apr 24, 2026	0.26	0.29	0.26	0.27	0.27	3.65%	89,000
Apr 23, 2026	0.23	0.30	0.23	0.26	0.26	-13.17%	932
Apr 16, 2026	0.28	0.30	0.28	0.30	0.30	-1.64%	25,444
Apr 14, 2026	0.28	0.31	0.28	0.31	0.31	1.67%	7,478
Apr 13, 2026	0.30	0.30	0.26	0.30	0.30	-9.09%	3,206
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	11.94%	125
Apr 2, 2026	0.25	0.29	0.25	0.29	0.29	-0.74%	9,673
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	17.30%	100
Mar 30, 2026	0.25	0.25	0.25	0.25	0.25	-3.80%	126
Mar 19, 2026	0.33	0.33	0.26	0.26	0.26	-2.55%	1,352
Mar 18, 2026	0.27	0.27	0.27	0.27	0.27	-19.28%	498
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	2.95%	135
Mar 13, 2026	0.27	0.33	0.27	0.33	0.33	-1.57%	329
Mar 12, 2026	0.34	0.34	0.30	0.33	0.33	26.18%	898
Mar 11, 2026	0.28	0.28	0.26	0.26	0.26	-30.58%	5,095
Mar 10, 2026	0.36	0.38	0.29	0.38	0.38	5.31%	12,815
Mar 9, 2026	0.36	0.38	0.36	0.36	0.36	32.59%	1,924
Mar 6, 2026	0.28	0.28	0.27	0.27	0.27	-25.00%	1,151
Mar 5, 2026	0.36	0.37	0.36	0.36	0.36	-5.26%	2,267
Mar 4, 2026	0.38	0.38	0.32	0.38	0.38	26.67%	5,680
Feb 27, 2026	0.37	0.37	0.30	0.30	0.30	-13.79%	352
Feb 25, 2026	0.35	0.35	0.33	0.35	0.35	10.48%	696
Feb 24, 2026	0.28	0.32	0.28	0.32	0.32	-10.66%	814
Feb 20, 2026	0.28	0.35	0.28	0.35	0.35	24.15%	903
Feb 13, 2026	0.28	0.28	0.28	0.28	0.28	7.90%	280
Feb 12, 2026	0.30	0.30	0.22	0.26	0.26	14.78%	5,124
Feb 10, 2026	0.27	0.27	0.22	0.23	0.23	-23.57%	9,829
Feb 9, 2026	0.31	0.33	0.30	0.30	0.30	18.81%	10,002
Feb 6, 2026	0.25	0.25	0.25	0.25	0.25	-	739
Feb 5, 2026	0.28	0.28	0.25	0.25	0.25	-23.48%	1,654
Feb 4, 2026	0.34	0.35	0.33	0.33	0.33	-0.75%	2,008
Feb 3, 2026	0.44	0.44	0.28	0.33	0.33	10.83%	3,235
Jan 27, 2026	0.28	0.30	0.27	0.30	0.30	-10.31%	57,088
Jan 26, 2026	0.40	0.40	0.33	0.33	0.33	1.36%	367
Jan 23, 2026	0.33	0.35	0.33	0.33	0.33	-	8,451
Jan 22, 2026	0.27	0.33	0.27	0.33	0.33	10.00%	51,911
Jan 21, 2026	0.34	0.34	0.30	0.30	0.30	-0.17%	2,395
Jan 20, 2026	0.30	0.33	0.30	0.30	0.30	-14.02%	4,128