Bitwise Crypto Industry I... (BITQ)
AMEX: BITQ
· Real-Time Price · USD
20.30
0.54 (2.73%)
At close: Aug 18, 2025, 3:59 PM
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 19.89 | 19.97 | 19.38 | 19.76 | 19.76 | -1.20% | 161,931 |
| Aug 14, 2025 | 19.57 | 20.03 | 19.24 | 20.00 | 20.00 | 1.73% | 315,327 |
| Aug 13, 2025 | 19.76 | 20.18 | 19.49 | 19.66 | 19.66 | -0.25% | 535,641 |
| Aug 12, 2025 | 19.88 | 20.03 | 19.62 | 19.71 | 19.71 | -0.25% | 292,800 |
| Aug 11, 2025 | 19.85 | 20.26 | 19.66 | 19.76 | 19.76 | 0.97% | 368,266 |
| Aug 8, 2025 | 19.85 | 19.85 | 19.22 | 19.57 | 19.57 | -0.76% | 387,900 |
| Aug 7, 2025 | 20.04 | 20.26 | 19.40 | 19.72 | 19.72 | 0.46% | 740,100 |
| Aug 6, 2025 | 19.23 | 19.67 | 19.00 | 19.63 | 19.63 | 2.03% | 483,511 |
| Aug 5, 2025 | 19.31 | 19.38 | 18.85 | 19.24 | 19.24 | -2.04% | 145,000 |
| Aug 4, 2025 | 19.18 | 19.64 | 18.84 | 19.64 | 19.64 | 3.92% | 267,326 |
| Aug 1, 2025 | 19.39 | 19.45 | 18.68 | 18.90 | 18.90 | -7.31% | 481,715 |
| Jul 31, 2025 | 20.70 | 21.05 | 20.39 | 20.39 | 20.39 | -0.05% | 139,148 |
| Jul 30, 2025 | 20.41 | 20.75 | 20.12 | 20.40 | 20.40 | 0.99% | 161,623 |
| Jul 29, 2025 | 20.95 | 20.95 | 20.05 | 20.20 | 20.20 | -3.53% | 158,574 |
| Jul 28, 2025 | 21.63 | 21.63 | 20.86 | 20.94 | 20.94 | -1.64% | 169,141 |
| Jul 25, 2025 | 21.48 | 21.48 | 20.99 | 21.29 | 21.29 | -1.75% | 273,871 |
| Jul 24, 2025 | 21.76 | 21.97 | 21.48 | 21.67 | 21.67 | -0.18% | 180,190 |
| Jul 23, 2025 | 21.78 | 21.88 | 21.24 | 21.71 | 21.71 | -0.64% | 225,466 |
| Jul 22, 2025 | 21.89 | 21.95 | 21.11 | 21.85 | 21.85 | 0.23% | 189,040 |
| Jul 21, 2025 | 22.35 | 23.05 | 21.76 | 21.80 | 21.80 | -0.86% | 307,295 |