Bitwise Funds Trust - Bit... (BITC)
AMEX: BITC
· Real-Time Price · USD
48.52
0.93 (1.95%)
At close: Sep 12, 2025, 3:59 PM
48.58
0.11%
After-hours: Sep 12, 2025, 05:43 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 47.47 | 47.76 | 47.38 | 47.59 | 47.73 | 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 |
| Sep 4, 2025 | 47.15 | 47.18 | 47.14 | 47.14 | 47.14 | 0.00% | 4,014 |
| Sep 3, 2025 | 47.20 | 47.24 | 47.14 | 47.14 | 47.14 | -0.06% | 1,301 |
| Sep 2, 2025 | 47.02 | 47.24 | 47.02 | 47.17 | 47.17 | 0.15% | 4,645 |
| Aug 29, 2025 | 47.19 | 47.23 | 47.06 | 47.10 | 47.10 | -0.19% | 18,924 |
| Aug 28, 2025 | 47.28 | 47.28 | 47.10 | 47.19 | 47.19 | -0.04% | 7,700 |
| Aug 27, 2025 | 47.26 | 47.26 | 47.09 | 47.21 | 47.21 | 0.02% | 6,700 |
| Aug 26, 2025 | 47.20 | 47.21 | 47.09 | 47.20 | 47.20 | 0.11% | 2,700 |
| Aug 25, 2025 | 47.15 | 47.26 | 47.08 | 47.15 | 47.15 | 0.00% | 5,411 |
| Aug 22, 2025 | 47.29 | 47.29 | 47.07 | 47.15 | 47.15 | -0.17% | 3,513 |
| Aug 21, 2025 | 47.15 | 47.24 | 47.11 | 47.23 | 47.23 | 0.17% | 1,300 |
| Aug 20, 2025 | 46.73 | 47.15 | 46.48 | 47.15 | 47.15 | 1.01% | 22,326 |
| Aug 19, 2025 | 47.90 | 47.90 | 46.58 | 46.68 | 46.68 | -2.85% | 3,800 |
| Aug 18, 2025 | 47.89 | 48.22 | 47.52 | 48.05 | 48.05 | -0.50% | 3,173 |
| Aug 15, 2025 | 48.70 | 48.81 | 48.29 | 48.29 | 48.29 | -1.02% | 1,500 |
| Aug 14, 2025 | 49.75 | 49.75 | 48.52 | 48.79 | 48.79 | -3.98% | 9,300 |