BTCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	95.66	96.44	93.67	94.68	94.68	-3.46%	11,451
Dec 4, 2025	98.34	98.55	96.59	98.07	98.07	-0.46%	9,752
Dec 3, 2025	97.74	99.03	97.38	98.52	98.52	2.11%	32,432
Dec 2, 2025	93.89	97.64	93.70	96.48	96.48	6.47%	30,701
Dec 1, 2025	91.30	91.67	88.97	90.62	90.62	-5.54%	28,842
Nov 28, 2025	98.56	98.56	95.66	95.93	95.93	0.74%	29,456
Nov 26, 2025	92.45	95.63	91.97	95.23	95.23	2.93%	41,282
Nov 25, 2025	92.34	92.79	91.22	92.52	92.52	-1.99%	38,024
Nov 24, 2025	90.99	94.46	90.30	94.40	94.40	5.39%	36,366
Nov 21, 2025	88.60	90.58	87.25	89.57	89.57	-2.06%	89,544
Nov 20, 2025	96.85	96.91	91.01	91.45	91.45	-3.49%	75,023
Nov 19, 2025	96.48	97.70	93.79	94.76	94.76	-3.49%	56,153
Nov 18, 2025	97.10	99.18	96.36	98.19	98.19	1.00%	69,072
Nov 17, 2025	99.60	101.60	96.82	97.22	97.22	-2.68%	88,213
Nov 14, 2025	100.99	103.09	99.68	99.90	99.90	-3.76%	73,445
Nov 13, 2025	108.44	109.37	103.66	103.80	103.80	-3.46%	17,669
Nov 12, 2025	111.03	111.03	107.09	107.53	107.53	-1.27%	17,395
Nov 11, 2025	110.30	110.42	108.89	108.91	108.91	-3.04%	13,447
Nov 10, 2025	112.51	112.61	110.87	112.33	112.33	2.19%	48,013
Nov 7, 2025	106.12	109.93	105.74	109.92	109.92	2.86%	40,063
Nov 6, 2025	109.01	109.01	106.45	106.86	106.86	-2.87%	34,693
Nov 5, 2025	108.69	110.75	108.51	110.02	110.02	3.08%	63,382
Nov 4, 2025	109.83	110.96	105.48	106.73	106.73	-5.46%	38,547
Nov 3, 2025	113.80	114.27	111.75	112.89	112.89	-2.92%	27,037
Oct 31, 2025	116.43	117.89	115.20	116.29	116.29	3.19%	44,979
Oct 30, 2025	114.77	114.83	112.61	112.70	112.70	-3.73%	50,691
Oct 29, 2025	120.26	120.26	115.81	117.07	117.07	-2.71%	91,052
Oct 28, 2025	121.93	122.97	120.24	120.33	120.33	-1.24%	44,765
Oct 27, 2025	122.02	122.48	121.35	121.84	121.84	3.96%	13,603
Oct 24, 2025	117.90	117.90	116.27	117.20	117.20	0.36%	22,591
Oct 23, 2025	115.59	117.94	115.40	116.78	116.78	2.29%	52,694
Oct 22, 2025	114.50	115.43	113.83	114.17	114.17	-3.69%	99,043
Oct 21, 2025	115.16	120.84	114.69	118.54	118.54	0.92%	49,466
Oct 20, 2025	117.30	118.37	116.37	117.46	117.46	4.16%	41,756
Oct 17, 2025	111.90	113.82	110.78	112.77	112.77	-1.60%	322,115
Oct 16, 2025	117.73	118.03	113.85	114.60	114.60	-2.76%	217,223
Oct 15, 2025	118.23	118.89	116.60	117.85	117.85	-1.21%	71,499
Oct 14, 2025	117.31	120.20	116.46	119.29	119.29	-2.82%	55,840
Oct 13, 2025	121.22	122.76	120.60	122.75	122.75	-0.54%	82,679
Oct 10, 2025	129.34	129.86	122.78	123.42	123.42	-3.66%	125,460
Oct 9, 2025	130.22	130.23	126.86	128.11	128.11	-2.05%	40,568
Oct 8, 2025	130.00	131.56	129.35	130.79	130.79	1.49%	67,459
Oct 7, 2025	132.45	132.45	127.88	128.87	128.87	-3.08%	159,092
Oct 6, 2025	132.46	133.92	131.92	132.96	132.96	2.12%	81,319
Oct 3, 2025	128.06	131.45	127.46	130.20	130.20	1.53%	125,617
Oct 2, 2025	126.43	128.37	125.72	128.24	128.24	3.00%	166,577
Oct 1, 2025	123.69	125.36	123.45	124.51	124.51	2.67%	61,804
Sep 30, 2025	120.11	121.41	119.60	121.27	121.27	0.03%	55,817
Sep 29, 2025	118.91	121.32	118.87	121.23	121.23	4.82%	235,715
Sep 26, 2025	115.63	116.68	115.28	115.66	115.66	-0.16%	15,855