Bitwise Funds Trust - Bit... (BITC)
AMEX: BITC
· Real-Time Price · USD
46.59
-1.46 (-3.05%)
At close: Aug 19, 2025, 3:59 PM
45.52
-2.30%
After-hours: Aug 19, 2025, 05:45 PM EDT
BITC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 47.90 | 47.90 | 46.58 | 46.68 | n/a | -2.85% | 3,800 |
| Aug 18, 2025 | 47.89 | 48.22 | 47.52 | 48.05 | 48.05 | -0.50% | 3,173 |
| Aug 15, 2025 | 48.70 | 48.81 | 48.29 | 48.29 | 48.28 | -1.02% | 1,500 |
| Aug 14, 2025 | 49.75 | 49.75 | 48.52 | 48.79 | 48.79 | -3.98% | 9,300 |
| Aug 13, 2025 | 50.00 | 50.81 | 49.78 | 50.81 | 50.81 | 2.77% | 8,437 |
| Aug 12, 2025 | 49.39 | 49.61 | 49.08 | 49.44 | 49.44 | 0.55% | 15,744 |
| Aug 11, 2025 | 49.12 | 49.25 | 49.08 | 49.17 | 49.17 | 0.02% | 4,629 |
| Aug 8, 2025 | 49.07 | 49.22 | 49.07 | 49.16 | 49.16 | 0.02% | 6,202 |
| Aug 7, 2025 | 49.15 | 49.25 | 49.05 | 49.15 | 49.15 | 0.00% | 10,817 |
| Aug 6, 2025 | 49.23 | 49.23 | 49.05 | 49.15 | 49.15 | 0.02% | 3,100 |
| Aug 5, 2025 | 49.04 | 49.14 | 49.04 | 49.14 | 49.14 | 0.04% | 3,108 |
| Aug 4, 2025 | 49.22 | 49.22 | 49.03 | 49.12 | 49.12 | 0.12% | 4,130 |
| Aug 1, 2025 | 49.00 | 49.16 | 49.00 | 49.06 | 49.06 | -0.10% | 9,945 |
| Jul 31, 2025 | 49.42 | 50.04 | 48.81 | 49.11 | 49.11 | -0.04% | 20,800 |
| Jul 30, 2025 | 49.47 | 49.93 | 48.90 | 49.13 | 49.13 | -0.57% | 5,024 |
| Jul 29, 2025 | 50.19 | 50.19 | 49.41 | 49.41 | 49.41 | -0.48% | 4,421 |
| Jul 28, 2025 | 49.82 | 49.84 | 49.50 | 49.65 | 49.65 | 0.94% | 19,600 |
| Jul 25, 2025 | 49.00 | 49.21 | 48.58 | 49.19 | 49.19 | -1.88% | 6,317 |
| Jul 24, 2025 | 49.93 | 50.15 | 49.83 | 50.13 | 50.13 | 0.56% | 2,631 |
| Jul 23, 2025 | 49.65 | 49.93 | 49.40 | 49.85 | 49.85 | -0.78% | 6,100 |