BitVentures Limited (BVC)
NASDAQ: BVC · Real-Time Price · USD
1.200
-0.330 (-21.57%)
At close: Dec 24, 2025, 1:00 PM EST
1.170
-0.030 (-2.50%)
After-hours: Dec 24, 2025, 4:59 PM EST
BitVentures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.25 | 1.38 | 1.09 | 1.20 | 1.20 | -21.57% | 395,954 |
| Dec 23, 2025 | 1.07 | 1.82 | 1.00 | 1.53 | 1.53 | 59.38% | 21,116,442 |
| Dec 22, 2025 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 4.09% | 22,070 |
| Dec 19, 2025 | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -3.68% | 13,575 |
| Dec 18, 2025 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | 5.88% | 21,126 |
| Dec 17, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -6.27% | 33,603 |
| Dec 16, 2025 | 0.95 | 1.01 | 0.93 | 0.96 | 0.96 | -6.33% | 27,237 |
| Dec 15, 2025 | 0.93 | 1.17 | 0.90 | 1.03 | 1.03 | 14.79% | 240,961 |
| Dec 12, 2025 | 0.93 | 0.98 | 0.87 | 0.90 | 0.90 | 0.61% | 41,592 |
| Dec 11, 2025 | 0.87 | 0.93 | 0.84 | 0.89 | 0.89 | 3.11% | 47,183 |
| Dec 10, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -0.16% | 33,673 |
| Dec 9, 2025 | 0.87 | 0.95 | 0.86 | 0.87 | 0.87 | -5.52% | 41,365 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -4.81% | 22,807 |
| Dec 5, 2025 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | -3.48% | 25,190 |
| Dec 4, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | 0.81% | 30,412 |
| Dec 3, 2025 | 1.01 | 1.03 | 0.93 | 0.99 | 0.99 | -6.60% | 52,409 |
| Dec 2, 2025 | 1.15 | 1.19 | 1.03 | 1.06 | 1.06 | -10.17% | 32,898 |
| Dec 1, 2025 | 1.20 | 1.20 | 1.13 | 1.18 | 1.18 | -5.83% | 43,719 |
| Nov 28, 2025 | 1.31 | 1.37 | 1.25 | 1.25 | 1.25 | 1.87% | 143,379 |
| Nov 26, 2025 | 1.28 | 1.33 | 1.20 | 1.23 | 1.23 | -8.21% | 77,287 |
| Nov 25, 2025 | 1.22 | 1.35 | 1.18 | 1.34 | 1.34 | 0.75% | 85,249 |
| Nov 24, 2025 | 1.18 | 1.45 | 1.15 | 1.33 | 1.33 | 7.26% | 321,427 |
| Nov 21, 2025 | 0.96 | 1.30 | 0.90 | 1.24 | 1.24 | 19.23% | 569,468 |
| Nov 20, 2025 | 1.06 | 1.15 | 1.00 | 1.04 | 1.04 | -0.95% | 936,747 |
| Nov 19, 2025 | 1.00 | 1.10 | 0.85 | 1.05 | 1.05 | 38.82% | 30,265,518 |
| Nov 18, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 1.72% | 2,488,594 |
| Nov 17, 2025 | 0.78 | 0.80 | 0.73 | 0.74 | 0.74 | 1.86% | 9,262 |
| Nov 14, 2025 | 0.80 | 0.82 | 0.70 | 0.73 | 0.73 | -10.43% | 16,486 |
| Nov 13, 2025 | 0.83 | 0.87 | 0.80 | 0.82 | 0.82 | -7.39% | 14,856 |
| Nov 12, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 2.33% | 19,191 |
| Nov 11, 2025 | 0.83 | 0.92 | 0.81 | 0.86 | 0.86 | -1.15% | 28,681 |
| Nov 10, 2025 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -9.37% | 12,532 |
| Nov 7, 2025 | 0.95 | 0.99 | 0.92 | 0.96 | 0.96 | -4.00% | 16,309 |
| Nov 6, 2025 | 1.05 | 1.10 | 0.99 | 1.00 | 1.00 | -6.54% | 15,928 |
| Nov 5, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -1.92% | 10,586 |
| Nov 4, 2025 | 1.07 | 1.15 | 1.07 | 1.09 | 1.09 | 1.02% | 10,995 |
| Nov 3, 2025 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 9,246 |
| Oct 31, 2025 | 1.10 | 1.17 | 1.08 | 1.13 | 1.13 | 0.89% | 20,088 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 9,194 |
| Oct 29, 2025 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 7,407 |
| Oct 28, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -4.17% | 6,394 |
| Oct 27, 2025 | 1.20 | 1.25 | 1.14 | 1.20 | 1.20 | -0.41% | 9,564 |
| Oct 24, 2025 | 1.09 | 1.23 | 1.09 | 1.21 | 1.21 | 6.64% | 22,653 |
| Oct 23, 2025 | 1.11 | 1.18 | 1.09 | 1.13 | 1.13 | 1.80% | 17,065 |
| Oct 22, 2025 | 1.19 | 1.21 | 1.10 | 1.11 | 1.11 | -8.94% | 35,536 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -1.69% | 9,221 |
| Oct 20, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | -2.36% | 19,780 |
| Oct 17, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | -0.24% | 15,551 |
| Oct 16, 2025 | 1.33 | 1.37 | 1.25 | 1.27 | 1.27 | -5.70% | 47,937 |
| Oct 15, 2025 | 1.41 | 1.42 | 1.34 | 1.35 | 1.35 | -5.20% | 38,331 |