(BTC)
AMEX: BTC
· Real-Time Price · USD
54.42
0.82 (1.53%)
At close: Oct 03, 2025, 3:59 PM
54.80
0.71%
Pre-market: Oct 06, 2025, 04:18 AM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 53.48 | 54.96 | 53.19 | 54.43 | 54.43 | 1.55% | 1,804,900 |
| Oct 2, 2025 | 52.81 | 53.65 | 52.53 | 53.60 | 53.60 | 2.98% | 1,621,400 |
| Oct 1, 2025 | 51.70 | 52.40 | 51.59 | 52.05 | 52.05 | 2.80% | 1,557,900 |
| Sep 30, 2025 | 50.22 | 50.76 | 49.97 | 50.63 | 50.63 | -0.08% | 1,248,800 |
| Sep 29, 2025 | 49.71 | 50.71 | 49.65 | 50.67 | 50.67 | 4.82% | 2,270,700 |
| Sep 26, 2025 | 48.38 | 48.86 | 48.13 | 48.34 | 48.34 | -0.17% | 1,222,600 |
| Sep 25, 2025 | 49.45 | 49.49 | 48.06 | 48.42 | 48.42 | -3.64% | 2,091,400 |
| Sep 24, 2025 | 50.07 | 50.50 | 49.97 | 50.25 | 50.25 | 1.62% | 756,100 |
| Sep 23, 2025 | 50.04 | 50.19 | 49.40 | 49.45 | 49.45 | -0.46% | 806,600 |
| Sep 22, 2025 | 50.04 | 50.26 | 49.60 | 49.68 | 49.68 | -2.55% | 1,010,700 |
| Sep 19, 2025 | 51.49 | 51.63 | 50.96 | 50.98 | 50.98 | -2.04% | 948,800 |
| Sep 18, 2025 | 52.05 | 52.27 | 51.85 | 52.04 | 52.04 | 1.60% | 996,800 |
| Sep 17, 2025 | 51.48 | 51.54 | 50.79 | 51.22 | 51.22 | -1.06% | 1,638,000 |
| Sep 16, 2025 | 51.15 | 51.81 | 50.81 | 51.77 | 51.77 | 1.37% | 812,700 |
| Sep 15, 2025 | 50.95 | 51.18 | 50.65 | 51.07 | 51.07 | -1.37% | 1,111,400 |
| Sep 12, 2025 | 50.94 | 51.79 | 50.87 | 51.78 | 51.78 | 2.05% | 995,400 |
| Sep 11, 2025 | 50.37 | 50.83 | 50.36 | 50.74 | 50.74 | 0.83% | 711,400 |
| Sep 10, 2025 | 50.37 | 50.69 | 50.12 | 50.32 | 50.32 | 2.03% | 1,087,800 |
| Sep 9, 2025 | 49.99 | 50.04 | 49.05 | 49.32 | 49.32 | -0.66% | 936,000 |
| Sep 8, 2025 | 49.71 | 50.03 | 49.54 | 49.65 | 49.65 | 0.42% | 844,300 |
Page 1 of 15