(BITQ)
AMEX: BITQ
· Real-Time Price · USD
22.53
0.36 (1.62%)
At close: Sep 12, 2025, 3:59 PM
22.12
-1.82%
After-hours: Sep 12, 2025, 07:50 PM EDT
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.14 | 22.62 | 21.97 | 22.50 | 22.50 | 1.49% | 776,063 |
| 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 |
| Aug 29, 2025 | 20.53 | 20.82 | 20.13 | 20.44 | 20.44 | 0.64% | 199,046 |
| Aug 28, 2025 | 20.32 | 20.67 | 20.23 | 20.31 | 20.31 | 0.89% | 159,712 |
| Aug 27, 2025 | 20.27 | 20.38 | 20.01 | 20.13 | 20.13 | -0.69% | 148,436 |
| Aug 26, 2025 | 19.74 | 20.28 | 19.61 | 20.27 | 20.27 | 1.81% | 165,773 |
| Aug 25, 2025 | 19.87 | 20.05 | 19.43 | 19.91 | 19.91 | -0.99% | 137,753 |
| Aug 22, 2025 | 19.17 | 20.43 | 19.01 | 20.11 | 20.11 | 4.47% | 292,000 |
| Aug 21, 2025 | 19.17 | 19.47 | 19.04 | 19.25 | 19.25 | -0.93% | 260,859 |
| Aug 20, 2025 | 19.08 | 19.54 | 18.39 | 19.43 | 19.43 | 0.99% | 195,303 |
| Aug 19, 2025 | 20.22 | 20.22 | 19.05 | 19.24 | 19.24 | -5.08% | 267,500 |
| Aug 18, 2025 | 19.73 | 20.56 | 19.61 | 20.27 | 20.27 | 2.58% | 218,897 |
| Aug 15, 2025 | 19.89 | 19.97 | 19.38 | 19.76 | 19.76 | -1.20% | 161,931 |