BTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.06	40.51	39.03	39.55	39.55	-3.47%	2,066,001
Dec 4, 2025	41.09	41.29	40.24	40.97	40.97	-0.44%	1,241,254
Dec 3, 2025	41.00	41.48	40.64	41.15	41.15	2.08%	1,604,785
Dec 2, 2025	39.26	40.88	39.14	40.31	40.31	6.50%	2,601,040
Dec 1, 2025	38.20	38.38	37.11	37.85	37.85	-5.78%	2,425,022
Nov 28, 2025	41.18	41.22	39.97	40.17	40.17	0.88%	1,504,724
Nov 26, 2025	38.63	40.03	38.36	39.82	39.82	2.97%	2,464,363
Nov 25, 2025	38.59	39.00	38.11	38.67	38.67	-2.00%	3,961,166
Nov 24, 2025	38.00	39.51	37.70	39.46	39.46	5.40%	2,675,173
Nov 21, 2025	37.01	37.86	36.42	37.44	37.44	-2.02%	7,341,271
Nov 20, 2025	40.43	40.53	38.04	38.21	38.21	-3.44%	2,804,023
Nov 19, 2025	40.35	40.89	39.17	39.57	39.57	-3.65%	2,964,687
Nov 18, 2025	40.60	41.52	40.24	41.07	41.07	1.03%	2,343,757
Nov 17, 2025	41.65	42.48	40.34	40.65	40.65	-2.56%	3,304,494
Nov 14, 2025	42.18	43.11	41.65	41.72	41.72	-3.78%	3,488,431
Nov 13, 2025	45.33	45.79	43.32	43.36	43.36	-3.52%	2,543,898
Nov 12, 2025	46.39	46.45	44.63	44.94	44.94	-1.23%	1,708,706
Nov 11, 2025	46.28	46.34	45.45	45.50	45.50	-3.05%	1,024,457
Nov 10, 2025	47.01	47.07	46.34	46.93	46.93	2.13%	1,761,797
Nov 7, 2025	44.35	45.99	44.01	45.95	45.95	2.89%	2,403,793
Nov 6, 2025	45.58	45.58	44.40	44.66	44.66	-2.87%	1,957,370
Nov 5, 2025	45.45	46.31	45.23	45.98	45.98	3.16%	1,864,692
Nov 4, 2025	45.94	46.40	44.07	44.57	44.57	-5.57%	3,699,953
Nov 3, 2025	47.60	47.89	46.63	47.20	47.20	-2.92%	2,343,944
Oct 31, 2025	48.63	49.16	48.07	48.62	48.62	3.18%	2,001,254
Oct 30, 2025	48.02	48.05	47.04	47.12	47.12	-3.78%	3,098,107
Oct 29, 2025	50.29	50.31	48.36	48.97	48.97	-2.66%	2,584,350
Oct 28, 2025	50.93	51.43	50.26	50.31	50.31	-1.16%	1,215,664
Oct 27, 2025	50.97	51.28	50.69	50.90	50.90	3.90%	994,579
Oct 24, 2025	49.25	49.32	48.60	48.99	48.99	0.37%	1,291,746
Oct 23, 2025	48.33	49.31	48.15	48.81	48.81	2.31%	1,123,308
Oct 22, 2025	47.92	48.32	47.59	47.71	47.71	-3.62%	2,441,265
Oct 21, 2025	48.14	50.53	47.90	49.50	49.50	0.81%	3,737,552
Oct 20, 2025	49.03	49.49	48.65	49.10	49.10	4.16%	1,739,932
Oct 17, 2025	46.76	47.60	46.28	47.14	47.14	-1.67%	3,442,628
Oct 16, 2025	49.23	49.37	47.61	47.94	47.94	-2.70%	3,610,794
Oct 15, 2025	49.37	49.73	48.77	49.27	49.27	-1.22%	2,068,704
Oct 14, 2025	49.04	50.31	48.66	49.88	49.88	-2.81%	2,134,556
Oct 13, 2025	50.67	51.37	50.40	51.32	51.32	-0.58%	3,370,403
Oct 10, 2025	54.05	54.31	51.32	51.62	51.62	-3.73%	4,028,618
Oct 9, 2025	54.68	54.68	53.01	53.62	53.62	-1.92%	1,572,802
Oct 8, 2025	54.24	55.01	53.90	54.67	54.67	1.47%	1,589,558
Oct 7, 2025	55.33	55.33	53.43	53.88	53.88	-3.04%	2,540,858
Oct 6, 2025	55.32	55.96	55.12	55.57	55.57	2.09%	2,241,726
Oct 3, 2025	53.48	54.96	53.19	54.43	54.43	1.55%	1,807,642
Oct 2, 2025	52.81	53.66	52.53	53.60	53.60	2.98%	1,621,444
Oct 1, 2025	51.70	52.40	51.59	52.05	52.05	2.80%	1,557,933
Sep 30, 2025	50.22	50.76	49.97	50.63	50.63	-0.08%	1,249,158
Sep 29, 2025	49.71	50.71	49.65	50.67	50.67	4.82%	2,270,671
Sep 26, 2025	48.38	48.86	48.13	48.34	48.34	-0.17%	1,222,992