STKd 100% Bitcoin & 100% ... (BTGD)
NASDAQ: BTGD
· Real-Time Price · USD
42.69
2.60 (6.49%)
At close: Sep 29, 2025, 3:59 PM
42.97
0.66%
After-hours: Sep 29, 2025, 07:47 PM EDT
BTGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 41.83 | 42.74 | 41.77 | 42.69 | 42.69 | 6.49% | 96,951 |
| Sep 26, 2025 | 40.00 | 40.66 | 39.91 | 40.09 | 40.09 | 0.25% | 66,364 |
| Sep 25, 2025 | 40.76 | 40.77 | 39.68 | 39.99 | 39.99 | -3.22% | 114,978 |
| Sep 24, 2025 | 41.66 | 41.81 | 41.23 | 41.32 | 41.32 | 0.61% | 85,104 |
| Sep 23, 2025 | 41.84 | 41.85 | 41.01 | 41.07 | 41.07 | -0.10% | 82,122 |
| Sep 22, 2025 | 41.16 | 41.38 | 40.85 | 41.11 | 41.11 | -0.89% | 118,538 |
| Sep 19, 2025 | 41.59 | 41.74 | 41.43 | 41.48 | 41.48 | -1.14% | 72,913 |
| Sep 18, 2025 | 42.04 | 42.08 | 41.60 | 41.96 | 41.96 | 1.01% | 125,810 |
| Sep 17, 2025 | 41.90 | 42.17 | 40.90 | 41.54 | 41.54 | -1.77% | 304,100 |
| Sep 16, 2025 | 41.84 | 42.33 | 41.55 | 42.29 | 42.29 | 1.63% | 73,200 |
| Sep 15, 2025 | 41.28 | 41.73 | 41.04 | 41.61 | 41.61 | -0.53% | 165,298 |
| Sep 12, 2025 | 41.17 | 41.84 | 41.12 | 41.83 | 41.83 | 2.25% | 89,558 |
| Sep 11, 2025 | 40.57 | 41.00 | 40.47 | 40.91 | 40.91 | 0.64% | 86,500 |
| Sep 10, 2025 | 40.77 | 41.06 | 40.43 | 40.65 | 40.65 | 2.42% | 106,066 |
| Sep 9, 2025 | 40.71 | 40.73 | 39.60 | 39.69 | 39.69 | -0.92% | 141,546 |
| Sep 8, 2025 | 40.00 | 40.39 | 39.83 | 40.06 | 40.06 | 1.34% | 130,544 |
| Sep 5, 2025 | 39.92 | 40.15 | 39.00 | 39.53 | 39.53 | 2.78% | 100,200 |
| Sep 4, 2025 | 38.91 | 38.94 | 38.28 | 38.46 | 38.46 | -2.66% | 33,027 |
| Sep 3, 2025 | 39.33 | 39.84 | 39.07 | 39.51 | 39.51 | 1.83% | 49,400 |
| Sep 2, 2025 | 37.54 | 38.85 | 37.54 | 38.80 | 38.80 | 4.78% | 112,209 |