(BITQ)
AMEX: BITQ
· Real-Time Price · USD
20.59
0.15 (0.73%)
At close: Sep 02, 2025, 3:22 PM
BITQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 19.57 | 20.03 | 19.24 | 20.00 | 20.00 | 1.73% | 315,327 |
| Aug 13, 2025 | 19.76 | 20.18 | 19.49 | 19.66 | 19.66 | -0.25% | 535,641 |
| Aug 12, 2025 | 19.88 | 20.03 | 19.62 | 19.71 | 19.71 | -0.25% | 292,800 |
| Aug 11, 2025 | 19.85 | 20.26 | 19.66 | 19.76 | 19.76 | 0.97% | 368,266 |
| Aug 8, 2025 | 19.85 | 19.85 | 19.22 | 19.57 | 19.57 | -0.76% | 387,900 |
| Aug 7, 2025 | 20.04 | 20.26 | 19.40 | 19.72 | 19.72 | 0.46% | 740,100 |
| Aug 6, 2025 | 19.23 | 19.67 | 19.00 | 19.63 | 19.63 | 2.03% | 483,511 |
| Aug 5, 2025 | 19.31 | 19.38 | 18.85 | 19.24 | 19.24 | -2.04% | 145,000 |
| Aug 4, 2025 | 19.18 | 19.64 | 18.84 | 19.64 | 19.64 | 3.92% | 267,326 |