BITX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.00	31.75	29.39	30.25	30.25	-6.84%	12,485,044
Dec 4, 2025	32.70	33.00	31.32	32.47	32.47	-1.01%	10,120,611
Dec 3, 2025	32.51	33.33	31.98	32.80	32.80	4.23%	12,789,467
Dec 2, 2025	29.95	32.34	29.78	31.47	31.47	12.59%	13,926,333
Dec 1, 2025	28.41	28.72	26.73	27.95	27.95	-11.44%	17,023,052
Nov 28, 2025	33.20	33.26	31.26	31.56	31.56	1.77%	8,786,690
Nov 26, 2025	29.24	31.38	28.82	31.01	31.01	5.84%	10,259,225
Nov 25, 2025	29.14	29.83	28.38	29.30	29.30	-5.58%	7,887,209
Nov 24, 2025	29.00	31.15	28.51	31.03	30.46	10.39%	11,317,314
Nov 21, 2025	27.50	28.81	24.47	28.11	27.59	-4.26%	20,371,388
Nov 20, 2025	32.88	33.04	29.04	29.36	28.82	-6.94%	21,959,034
Nov 19, 2025	32.74	33.68	30.83	31.55	30.97	-7.21%	16,624,928
Nov 18, 2025	33.25	34.77	32.63	34.00	33.38	2.07%	15,295,513
Nov 17, 2025	34.97	36.40	32.83	33.31	32.70	-5.32%	17,269,954
Nov 14, 2025	35.95	37.59	35.02	35.18	34.53	-7.69%	12,295,686
Nov 13, 2025	41.65	42.51	36.70	38.11	37.41	-6.98%	14,684,829
Nov 12, 2025	43.65	43.76	40.35	40.97	40.22	-2.50%	8,589,297
Nov 11, 2025	43.50	43.62	41.86	42.02	41.25	-6.10%	6,667,401
Nov 10, 2025	45.00	45.02	43.60	44.75	43.93	4.29%	7,643,682
Nov 7, 2025	40.06	43.04	39.40	42.91	42.12	5.53%	11,012,939
Nov 6, 2025	42.34	42.34	40.12	40.66	39.91	-5.60%	10,380,463
Nov 5, 2025	42.15	43.71	41.73	43.07	42.28	6.06%	8,800,915
Nov 4, 2025	43.16	44.18	39.60	40.61	39.87	-11.18%	17,481,280
Nov 3, 2025	46.58	47.17	44.57	45.72	44.88	-5.89%	8,845,949
Oct 31, 2025	48.67	49.71	47.56	48.58	47.69	6.26%	8,981,056
Oct 30, 2025	47.41	47.53	45.55	45.72	44.88	-7.51%	10,858,606
Oct 29, 2025	52.25	52.34	48.21	49.43	48.52	-6.67%	11,519,808
Oct 28, 2025	54.25	55.32	52.81	52.96	51.43	-2.25%	6,837,530
Oct 27, 2025	54.32	54.97	53.73	54.18	52.61	7.76%	6,932,682
Oct 24, 2025	50.94	50.99	49.47	50.28	48.83	0.58%	6,979,433
Oct 23, 2025	48.99	50.99	48.59	49.99	48.55	4.45%	7,810,504
Oct 22, 2025	48.25	49.11	47.47	47.86	46.48	-7.36%	14,216,175
Oct 21, 2025	48.75	53.70	48.28	51.66	50.17	1.81%	14,220,077
Oct 20, 2025	50.56	51.50	49.86	50.74	49.27	8.26%	9,071,465
Oct 17, 2025	46.00	47.75	45.09	46.87	45.52	-3.30%	12,720,268
Oct 16, 2025	51.15	51.54	47.85	48.47	47.07	-5.68%	14,228,882
Oct 15, 2025	51.62	52.34	50.27	51.39	49.90	-2.58%	6,930,844
Oct 14, 2025	50.91	53.70	50.06	52.75	51.23	-5.69%	11,215,750
Oct 13, 2025	54.45	56.03	53.87	55.93	54.31	-1.18%	11,028,408
Oct 10, 2025	62.29	62.83	55.91	56.60	54.96	-7.58%	14,992,616
Oct 9, 2025	63.81	63.81	59.85	61.24	59.47	-3.79%	8,597,727
Oct 8, 2025	62.84	64.59	61.96	63.65	61.81	2.68%	9,814,757
Oct 7, 2025	65.55	65.60	60.95	61.99	60.20	-6.19%	16,135,972
Oct 6, 2025	65.56	67.02	65.02	66.08	64.17	4.31%	9,714,825
Oct 3, 2025	61.37	64.75	60.59	63.35	61.52	2.97%	13,401,255
Oct 2, 2025	59.83	61.70	59.16	61.52	59.74	5.98%	9,632,450
Oct 1, 2025	57.30	58.84	57.05	58.05	56.37	5.39%	8,908,330
Sep 30, 2025	54.03	55.25	53.48	55.08	53.49	-0.02%	4,480,648
Sep 29, 2025	53.03	55.16	52.91	55.09	53.50	9.89%	6,647,311
Sep 26, 2025	50.19	51.26	49.71	50.13	48.68	-1.76%	6,084,027