BitVentures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.48	14.50	11.30	11.30	11.30	-17.64%	4,526
Jun 11, 2026	10.20	14.28	10.20	13.72	13.72	21.42%	13,609
Jun 10, 2026	10.48	11.30	10.12	11.30	11.30	-4.16%	16,248
Jun 9, 2026	8.50	11.99	8.08	11.79	11.79	26.84%	540,031
Jun 8, 2026	7.53	11.18	7.53	9.30	9.30	-7.97%	161,955
Jun 5, 2026	9.91	10.59	9.49	10.10	10.10	3.48%	2,079
Jun 4, 2026	9.60	10.20	9.60	9.76	9.76	1.67%	2,073
Jun 3, 2026	9.70	9.70	9.60	9.60	9.60	0.97%	1,412
Jun 2, 2026	9.74	10.34	9.51	9.51	9.51	-4.54%	4,553
Jun 1, 2026	9.69	10.51	9.44	9.96	9.96	2.57%	2,389
May 29, 2026	8.67	10.60	8.67	9.71	9.71	2.32%	3,715
May 28, 2026	9.49	9.49	9.49	9.49	9.49	-	457
May 26, 2026	9.66	9.66	9.49	9.49	9.49	-7.86%	917
May 22, 2026	10.30	10.30	10.30	10.30	10.30	-3.47%	590
May 20, 2026	10.70	10.70	10.67	10.67	10.67	8.22%	1,103
May 19, 2026	11.20	11.84	9.61	9.86	9.86	-6.45%	19,556
May 18, 2026	10.03	10.70	9.95	10.54	10.54	4.15%	6,103
May 15, 2026	9.23	11.15	9.23	10.12	10.12	8.82%	9,661
May 13, 2026	9.11	9.40	8.54	9.30	9.30	-2.21%	1,120
May 12, 2026	9.48	9.51	9.32	9.51	9.51	0.63%	1,303
May 11, 2026	9.90	9.90	9.31	9.45	9.45	2.72%	2,423
May 8, 2026	9.91	9.91	9.20	9.20	9.20	-12.51%	2,101
May 7, 2026	10.90	10.90	10.52	10.52	10.52	2.50%	1,009
May 6, 2026	10.10	10.36	9.09	10.26	10.26	-5.66%	1,583
May 5, 2026	10.62	10.88	10.35	10.88	10.88	5.07%	815
May 4, 2026	9.60	10.36	9.60	10.35	10.35	-	3,990
May 1, 2026	9.50	10.79	9.50	10.35	10.35	-2.36%	2,663
Apr 30, 2026	10.60	10.60	10.55	10.60	10.60	1.73%	772
Apr 29, 2026	10.67	10.67	10.26	10.42	10.42	-1.33%	1,078
Apr 28, 2026	10.03	10.56	10.03	10.56	10.56	-3.91%	717
Apr 27, 2026	10.00	10.99	10.00	10.99	10.99	7.32%	2,744
Apr 24, 2026	9.88	10.86	9.81	10.24	10.24	-3.49%	4,558
Apr 22, 2026	10.66	10.66	10.60	10.61	10.61	-0.75%	713
Apr 17, 2026	10.69	10.69	10.69	10.69	10.69	1.14%	641
Apr 16, 2026	10.88	10.97	10.57	10.57	10.57	-2.13%	2,397
Apr 15, 2026	10.75	11.00	10.03	10.80	10.80	-3.14%	6,123
Apr 14, 2026	11.15	11.15	11.15	11.15	11.15	8.36%	802
Apr 13, 2026	10.29	10.29	10.29	10.29	10.29	-2.19%	1,999
Apr 10, 2026	10.64	10.64	10.52	10.52	10.52	0.19%	723
Apr 8, 2026	10.53	10.53	10.50	10.50	10.50	-	725
Apr 7, 2026	9.20	10.60	9.20	10.50	10.50	-3.49%	5,746
Apr 6, 2026	11.07	11.07	10.88	10.88	10.88	11.02%	1,087
Apr 2, 2026	9.80	9.80	9.80	9.80	9.80	-5.41%	271
Apr 1, 2026	10.60	10.67	10.34	10.36	10.36	-2.40%	2,274
Mar 31, 2026	11.06	11.08	10.40	10.62	10.61	-2.41%	4,787
Mar 30, 2026	10.07	11.62	9.46	10.88	10.88	11.79%	13,481
Mar 27, 2026	8.90	10.36	8.90	9.73	9.73	12.10%	10,015
Mar 26, 2026	8.83	8.83	8.67	8.68	8.68	-1.70%	1,349
Mar 25, 2026	7.98	8.93	7.98	8.83	8.83	10.38%	7,137
Mar 24, 2026	8.00	8.00	8.00	8.00	8.00	-1.23%	295