The closing price for BITX between November 1, 2023 and December 31, 2025 was $27.50, on December 31. It was up 112% in that time. The latest price is $17.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2025 | $27.52 | $28.79 | $27.20 | $27.50 | 20,404,900 |
Week of December 22 2025 | $29.20 | $29.50 | $26.79 | $27.58 | 27,435,400 |
Week of December 15 2025 | $29.17 | $29.55 | $25.77 | $27.95 | 63,674,500 |
Week of December 08 2025 | $30.53 | $32.74 | $29.07 | $29.71 | 51,385,800 |
Week of December 01 2025 | $27.48 | $32.24 | $25.86 | $29.26 | 66,397,300 |
Week of November 24 2025 | $27.54 | $32.17 | $27.07 | $30.53 | 38,250,400 |
Week of November 17 2025 | $33.21 | $34.56 | $23.24 | $26.69 | 91,520,800 |
Week of November 10 2025 | $42.73 | $42.75 | $33.25 | $33.40 | 49,880,900 |
Week of November 03 2025 | $44.22 | $44.79 | $37.41 | $40.74 | 56,521,500 |
Week of October 27 2025 | $51.02 | $51.96 | $43.25 | $46.13 | 45,129,700 |
Week of October 20 2025 | $47.49 | $50.44 | $44.59 | $47.23 | 52,297,700 |
Week of October 13 2025 | $51.15 | $52.63 | $42.35 | $44.03 | 56,124,200 |
Week of October 06 2025 | $61.58 | $62.95 | $52.52 | $53.17 | 59,255,900 |
Week of September 29 2025 | $49.81 | $60.82 | $49.70 | $59.51 | 43,070,000 |
Week of September 22 2025 | $50.85 | $51.67 | $46.58 | $47.09 | 32,222,700 |
Week of September 15 2025 | $52.94 | $55.62 | $52.35 | $52.92 | 28,853,500 |
Week of September 08 2025 | $50.59 | $54.82 | $49.17 | $54.80 | 23,762,600 |
Week of September 01 2025 | $48.34 | $51.58 | $48.01 | $50.00 | 25,691,300 |
Week of August 25 2025 | $50.67 | $52.06 | $47.04 | $47.29 | 35,783,700 |
Week of August 18 2025 | $54.78 | $56.17 | $51.08 | $55.46 | 32,684,300 |
Week of August 11 2025 | $58.71 | $62.32 | $55.94 | $56.06 | 41,631,000 |
Week of August 04 2025 | $53.65 | $57.13 | $52.26 | $55.86 | 27,129,100 |
Week of July 28 2025 | $58.58 | $59.15 | $52.67 | $52.79 | 35,115,900 |
Week of July 21 2025 | $58.30 | $60.43 | $55.15 | $56.94 | 40,588,100 |
Week of July 14 2025 | $62.13 | $62.53 | $56.17 | $57.48 | 53,146,000 |
Daily pricing data for BITX dates back to 6/27/2023, and may be incomplete.