Bitcoin Infrastructure Acquisition Corp Ltd. (BIXIW)
NASDAQ: BIXIW · Real-Time Price · USD · Warrants
0.2848
-0.1151 (-28.78%)
At close: Aug 24, 2026, 4:00 PM EDT
0.2700
-0.0148 (-5.20%)
After-hours: Aug 24, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -28.78% | 659 |
| Aug 21, 2026 | 0.40 | 0.40 | 0.27 | 0.40 | 0.40 | -0.03% | 1,340 |
| Aug 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 226 |
| Aug 19, 2026 | 0.40 | 0.41 | 0.33 | 0.41 | 0.41 | 2.50% | 16,700 |
| Aug 18, 2026 | 0.40 | 0.40 | 0.24 | 0.40 | 0.40 | - | 6,372 |
| Aug 17, 2026 | 0.30 | 0.40 | 0.26 | 0.40 | 0.40 | 33.38% | 129,905 |
| Aug 14, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 21.81% | 7,566 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 23.04% | 595 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -19.35% | 6,512 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,155 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 127 |
| Jul 31, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 12.77% | 2,090 |
| Jul 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.65% | 13,780 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.78% | 7,032 |
| Jul 28, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -7.96% | 515 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,120 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.13% | 690 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.89% | 480 |
| Jul 14, 2026 | 0.29 | 0.29 | 0.22 | 0.28 | 0.28 | -7.60% | 9,521 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.63% | 1,041 |
| Jul 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 19,289 |
| Jul 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.50% | 209 |
| Jun 30, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 9.14% | 2,710 |
| Jun 26, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 6.86% | 5,590 |
| Jun 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.48% | 7,037 |
| Jun 23, 2026 | 0.26 | 0.31 | 0.26 | 0.27 | 0.27 | 6.97% | 16,025 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -9.86% | 2,939 |
| Jun 16, 2026 | 0.26 | 0.32 | 0.26 | 0.28 | 0.28 | 1.82% | 7,834 |
| Jun 12, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 0.04% | 7,400 |
| Jun 11, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 8.87% | 3,147 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.79% | 8,000 |
| Jun 9, 2026 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -26.64% | 1,063 |
| Jun 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 26.56% | 328 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 316 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.56% | 13,931 |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.75% | 628 |
| May 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -21.29% | 1,076 |
| May 27, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 24.56% | 6,407 |
| May 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.33% | 420 |
| 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 |