BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.23	54.27	52.87	53.28	53.28	-1.53%	6,264,215
Jun 26, 2025	53.70	54.34	53.12	54.11	54.11	-1.37%	5,622,807
Jun 25, 2025	55.08	55.38	53.97	54.86	54.32	3.90%	6,950,032
Jun 24, 2025	52.24	53.48	51.95	52.80	52.28	4.72%	6,619,558
Jun 23, 2025	48.47	50.58	46.92	50.42	49.92	-0.30%	13,775,105
Jun 20, 2025	53.25	53.37	49.58	50.57	50.07	-0.96%	7,734,663
Jun 18, 2025	51.22	52.64	50.77	51.06	50.55	-1.88%	8,019,901
Jun 17, 2025	52.98	53.14	50.65	52.04	51.52	-7.48%	11,343,362
Jun 16, 2025	54.21	56.47	53.98	56.25	55.69	6.80%	6,419,632
Jun 13, 2025	52.42	53.63	51.63	52.67	52.15	-3.22%	6,962,393
Jun 12, 2025	54.35	56.15	54.08	54.42	53.88	-3.74%	7,296,435
Jun 11, 2025	57.63	58.29	56.10	56.54	55.98	-1.46%	7,869,206
Jun 10, 2025	57.55	58.25	56.10	57.37	56.80	1.61%	7,710,701
Jun 9, 2025	55.44	56.63	54.77	56.46	55.90	8.33%	7,859,825
Jun 6, 2025	51.86	53.31	51.76	52.12	51.60	4.83%	6,415,953
Jun 5, 2025	53.81	53.85	49.46	49.72	49.23	-6.10%	10,568,968
Jun 4, 2025	52.98	53.62	52.06	52.95	52.43	-2.67%	6,662,666
Jun 3, 2025	53.56	55.00	53.08	54.40	53.86	3.52%	7,362,109
Jun 2, 2025	52.03	52.85	51.66	52.55	52.03	-0.49%	6,494,432
May 30, 2025	53.93	54.28	51.78	52.81	52.29	-2.06%	12,010,403
May 29, 2025	56.81	56.84	53.68	53.92	53.39	-2.51%	10,940,641
May 28, 2025	57.45	57.72	55.04	55.31	54.76	-6.56%	9,472,043
May 27, 2025	59.80	60.10	57.90	59.19	58.06	2.30%	8,895,180
May 23, 2025	57.84	59.36	57.12	57.86	56.75	-4.60%	12,665,098
May 22, 2025	60.92	61.54	59.95	60.65	59.49	4.66%	11,834,638
May 21, 2025	55.62	59.27	55.30	57.95	56.84	2.99%	18,139,782
May 20, 2025	53.77	56.55	53.29	56.27	55.19	2.76%	8,959,635
May 19, 2025	51.66	54.80	51.48	54.76	53.71	2.78%	7,043,602
May 16, 2025	52.74	53.83	52.48	53.28	52.26	1.83%	6,022,371
May 15, 2025	51.70	53.39	50.49	52.32	51.32	-0.29%	6,603,109
May 14, 2025	53.34	53.68	51.76	52.47	51.46	-3.08%	6,130,345
May 13, 2025	53.06	54.39	52.16	54.14	53.10	6.09%	8,395,561
May 12, 2025	53.45	53.92	49.94	51.03	50.05	-2.89%	8,514,540
May 9, 2025	52.33	53.17	51.69	52.55	51.54	3.65%	5,326,314
May 8, 2025	48.93	51.10	48.58	50.70	49.73	10.65%	8,383,014
May 7, 2025	46.42	47.14	45.42	45.82	44.94	2.55%	4,793,779
May 6, 2025	43.47	44.90	43.08	44.68	43.82	1.29%	3,987,656
May 5, 2025	43.87	44.70	43.37	44.11	43.26	-5.65%	4,256,813
May 2, 2025	46.87	47.77	46.51	46.75	45.85	0.65%	7,329,302
May 1, 2025	46.65	47.43	45.83	46.45	45.56	5.28%	7,731,067
Apr 30, 2025	44.61	44.63	42.91	44.12	43.27	-2.69%	5,757,785
Apr 29, 2025	44.99	45.56	44.69	45.34	44.47	0.98%	4,416,820
Apr 28, 2025	45.31	45.43	43.61	44.90	44.04	-2.48%	5,135,424
Apr 25, 2025	45.09	46.64	44.84	46.04	44.62	3.58%	7,386,567
Apr 24, 2025	43.57	44.49	43.41	44.45	43.08	0.34%	5,648,424
Apr 23, 2025	44.81	45.34	42.82	44.30	42.93	4.31%	9,920,647
Apr 22, 2025	40.89	42.74	40.72	42.47	41.16	9.35%	9,221,213
Apr 21, 2025	38.72	39.96	37.93	38.84	37.64	5.80%	7,918,744
Apr 17, 2025	36.46	37.24	35.66	36.71	35.58	1.32%	4,458,689
Apr 16, 2025	35.62	37.27	35.29	36.23	35.11	0.78%	7,746,151