(BTC)
AMEX: BTC
· Real-Time Price · USD
51.78
-0.49 (-0.94%)
At close: Aug 15, 2025, 3:59 PM
52.09
0.60%
After-hours: Aug 15, 2025, 06:36 PM EDT
BTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.38 | 52.89 | 51.95 | 52.27 | 52.27 | -3.99% | 1,814,395 |
| Aug 13, 2025 | 53.43 | 54.48 | 53.21 | 54.44 | 54.44 | 2.68% | 1,387,800 |
| Aug 12, 2025 | 52.82 | 53.23 | 52.54 | 53.02 | 53.02 | 0.53% | 1,022,800 |
| Aug 11, 2025 | 52.94 | 53.51 | 52.55 | 52.74 | 52.74 | 2.29% | 1,101,900 |
| Aug 8, 2025 | 51.77 | 52.00 | 51.33 | 51.56 | 51.56 | -1.00% | 1,055,700 |
| Aug 7, 2025 | 51.60 | 52.13 | 51.25 | 52.08 | 52.08 | 1.98% | 1,350,500 |
| Aug 6, 2025 | 50.43 | 51.27 | 50.29 | 51.07 | 51.07 | 1.49% | 738,500 |
| Aug 5, 2025 | 50.58 | 50.76 | 49.87 | 50.32 | 50.32 | -1.00% | 793,400 |
| Aug 4, 2025 | 50.56 | 51.25 | 50.51 | 50.83 | 50.83 | 1.56% | 624,000 |
| Aug 1, 2025 | 51.21 | 51.26 | 50.03 | 50.05 | 50.05 | -3.19% | 2,689,600 |
| Jul 31, 2025 | 52.32 | 52.67 | 51.69 | 51.70 | 51.70 | -0.14% | 982,000 |
| Jul 30, 2025 | 52.08 | 52.64 | 51.26 | 51.77 | 51.77 | -0.52% | 1,082,100 |
| Jul 29, 2025 | 52.71 | 52.74 | 51.77 | 52.04 | 52.04 | -0.55% | 1,101,900 |
| Jul 28, 2025 | 52.57 | 52.79 | 52.01 | 52.33 | 52.33 | 1.08% | 1,205,800 |
| Jul 25, 2025 | 51.52 | 51.90 | 50.95 | 51.77 | 51.77 | -1.90% | 1,369,400 |
| Jul 24, 2025 | 52.63 | 52.99 | 52.24 | 52.77 | 52.77 | 0.53% | 1,441,200 |
| Jul 23, 2025 | 52.35 | 52.62 | 51.98 | 52.49 | 52.49 | -0.79% | 1,082,000 |
| Jul 22, 2025 | 52.84 | 53.31 | 52.10 | 52.91 | 52.91 | 2.28% | 1,710,900 |
| Jul 21, 2025 | 52.39 | 52.85 | 51.65 | 51.73 | 51.73 | -0.52% | 1,687,400 |
| Jul 18, 2025 | 52.65 | 52.89 | 51.91 | 52.00 | 52.00 | -1.38% | 2,356,600 |