Bitwise Funds Trust - Bit... (BITC)
AMEX: BITC
· Real-Time Price · USD
45.26
-0.08 (-0.17%)
At close: Oct 02, 2025, 3:32 PM
45.31
0.11%
Pre-market: Oct 03, 2025, 04:27 AM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 45.25 | 45.39 | 45.23 | 45.26 | 45.26 | -0.18% | 11,248 |
| Oct 1, 2025 | 45.29 | 45.39 | 45.25 | 45.34 | 45.34 | 0.04% | 12,345 |
| Sep 30, 2025 | 45.28 | 45.40 | 45.23 | 45.32 | 45.32 | -0.07% | 6,300 |
| Sep 29, 2025 | 45.30 | 45.39 | 45.30 | 45.35 | 45.35 | 0.09% | 5,829 |
| Sep 26, 2025 | 45.37 | 45.40 | 45.22 | 45.31 | 45.31 | -0.13% | 9,500 |
| Sep 25, 2025 | 46.43 | 46.43 | 45.05 | 45.37 | 45.37 | -3.47% | 5,500 |
| Sep 24, 2025 | 47.00 | 47.19 | 46.86 | 47.00 | 47.00 | 1.47% | 2,401 |
| Sep 23, 2025 | 46.92 | 46.92 | 46.30 | 46.32 | 46.32 | -0.54% | 24,400 |
| Sep 22, 2025 | 46.88 | 47.05 | 46.54 | 46.57 | 46.57 | -2.55% | 6,800 |
| Sep 19, 2025 | 48.28 | 48.42 | 47.79 | 47.79 | 47.79 | -2.03% | 7,844 |
| Sep 18, 2025 | 48.60 | 48.99 | 48.60 | 48.78 | 48.78 | 1.56% | 5,800 |
| Sep 17, 2025 | 48.20 | 48.20 | 47.67 | 48.03 | 48.03 | -1.01% | 3,335 |
| Sep 16, 2025 | 47.97 | 48.52 | 47.78 | 48.52 | 48.52 | 1.29% | 2,841 |
| Sep 15, 2025 | 47.77 | 47.99 | 47.50 | 47.90 | 47.90 | -1.40% | 12,617 |
| Sep 12, 2025 | 47.80 | 48.58 | 47.71 | 48.58 | 48.58 | 2.08% | 4,034 |
| Sep 11, 2025 | 47.47 | 47.76 | 47.38 | 47.59 | 47.59 | 0.76% | 4,227 |
| Sep 10, 2025 | 47.26 | 47.26 | 47.14 | 47.23 | 47.23 | 0.04% | 4,933 |
| Sep 9, 2025 | 47.21 | 47.30 | 47.15 | 47.21 | 47.21 | 0.00% | 7,832 |
| Sep 8, 2025 | 47.23 | 47.25 | 47.14 | 47.21 | 47.21 | 0.04% | 4,400 |
| Sep 5, 2025 | 47.20 | 47.24 | 47.10 | 47.19 | 47.19 | 0.11% | 3,000 |
Page 1 of 32