Bitwise Crypto Industry I... (BITQ)
AMEX: BITQ
· Real-Time Price · USD
25.11
1.63 (6.94%)
At close: Sep 29, 2025, 3:59 PM
25.39
1.12%
After-hours: Sep 29, 2025, 07:16 PM EDT
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 23.94 | 25.14 | 23.92 | 25.12 | 25.12 | 6.98% | 142,676 |
| Sep 26, 2025 | 23.84 | 23.84 | 22.93 | 23.48 | 23.48 | -1.80% | 159,300 |
| Sep 25, 2025 | 24.35 | 24.78 | 23.50 | 23.91 | 23.91 | -4.89% | 221,600 |
| Sep 24, 2025 | 25.14 | 25.87 | 25.10 | 25.14 | 25.14 | 1.53% | 186,000 |
| Sep 23, 2025 | 25.46 | 25.70 | 24.56 | 24.76 | 24.76 | -1.32% | 203,614 |
| Sep 22, 2025 | 24.50 | 25.27 | 23.93 | 25.09 | 25.09 | 2.03% | 183,600 |
| Sep 19, 2025 | 24.45 | 24.80 | 24.26 | 24.59 | 24.59 | 1.11% | 155,252 |
| Sep 18, 2025 | 24.25 | 24.75 | 23.75 | 24.32 | 24.32 | 1.76% | 238,471 |
| Sep 17, 2025 | 23.37 | 24.02 | 22.94 | 23.90 | 23.90 | 1.40% | 183,600 |
| Sep 16, 2025 | 23.20 | 23.61 | 22.79 | 23.57 | 23.57 | 2.17% | 127,633 |
| Sep 15, 2025 | 22.75 | 23.15 | 22.57 | 23.07 | 23.07 | 2.53% | 161,651 |
| Sep 12, 2025 | 22.14 | 22.62 | 21.97 | 22.50 | 22.50 | 1.49% | 776,628 |
| Sep 11, 2025 | 21.88 | 22.53 | 21.61 | 22.17 | 22.17 | 1.19% | 417,229 |
| Sep 10, 2025 | 21.50 | 22.14 | 21.50 | 21.91 | 21.91 | 3.64% | 132,146 |
| Sep 9, 2025 | 20.25 | 21.17 | 20.14 | 21.14 | 21.14 | 6.71% | 128,500 |
| Sep 8, 2025 | 19.78 | 20.06 | 19.46 | 19.81 | 19.81 | 0.66% | 133,900 |
| Sep 5, 2025 | 20.02 | 20.05 | 19.07 | 19.68 | 19.68 | -0.10% | 388,622 |
| Sep 4, 2025 | 20.17 | 20.17 | 19.59 | 19.70 | 19.70 | -2.86% | 142,490 |
| Sep 3, 2025 | 20.88 | 20.99 | 20.12 | 20.28 | 20.28 | -2.41% | 73,500 |
| Sep 2, 2025 | 20.00 | 20.98 | 19.78 | 20.78 | 20.78 | 1.66% | 141,848 |