(NY: BTCZ )

12.89 +0.65 (+5.31%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	12.18	12.91	12.15	12.89	27,717	+0.65(+5.31%)
Oct 30, 2024	12.21	12.30	11.98	12.24	20,968	+0.26(+2.17%)
Oct 29, 2024	12.48	12.58	11.56	11.98	50,503	-1.05(-8.06%)
Oct 28, 2024	13.30	13.54	12.95	13.03	19,560	-1.27(-8.85%)
Oct 25, 2024	13.81	14.30	13.46	14.29	49,069	+0.65(+4.80%)
Oct 24, 2024	13.96	14.09	13.64	13.64	49,387	-0.88(-6.06%)
Oct 23, 2024	14.47	14.89	14.35	14.52	35,002	+0.47(+3.35%)
Oct 22, 2024	14.29	14.29	14.04	14.05	8,412	+0.10(+0.72%)
Oct 21, 2024	13.94	14.25	13.88	13.95	59,341	+0.37(+2.72%)
Oct 18, 2024	13.90	13.90	13.38	13.58	28,450	-0.75(-5.23%)
Oct 17, 2024	14.31	14.39	14.05	14.33	42,582	+0.35(+2.50%)
Oct 16, 2024	13.87	14.14	13.80	13.98	34,275	-0.27(-1.89%)
Oct 15, 2024	14.73	15.20	13.87	14.25	59,862	-0.51(-3.46%)
Oct 14, 2024	15.33	15.40	14.57	14.76	40,325	-1.45(-8.95%)
Oct 11, 2024	17.30	17.30	16.07	16.21	33,478	-2.11(-11.53%)
Oct 10, 2024	17.49	18.78	17.49	18.32	29,307	+0.73(+4.17%)
Oct 09, 2024	17.11	17.65	16.84	17.59	30,075	+0.72(+4.24%)
Oct 08, 2024	16.53	17.10	16.53	16.87	12,353	+0.55(+3.40%)
Oct 07, 2024	16.46	16.51	15.67	16.32	13,167	-0.49(-2.90%)
Oct 04, 2024	17.30	17.74	16.75	16.81	26,931	-0.75(-4.28%)
Oct 03, 2024	18.02	18.23	17.56	17.56	18,286	-0.48(-2.63%)
Oct 02, 2024	17.76	18.23	16.98	18.04	20,391	+0.77(+4.43%)
Oct 01, 2024	16.77	17.48	16.60	17.27	36,126	+0.89(+5.43%)
Sep 30, 2024	16.11	16.55	16.03	16.38	33,053	+1.06(+6.92%)
Sep 27, 2024	15.29	15.40	14.84	15.32	32,380	-0.45(-2.85%)
Sep 26, 2024	15.98	16.01	15.19	15.77	26,449	-0.78(-4.71%)
Sep 25, 2024	16.35	16.67	16.21	16.55	7,471	+0.57(+3.57%)
Sep 24, 2024	16.42	16.75	15.97	15.98	105,922	-0.56(-3.39%)
Sep 23, 2024	16.51	16.65	16.33	16.54	19,735	-0.22(-1.31%)
Sep 20, 2024	16.69	16.98	16.44	16.76	16,987	+0.23(+1.39%)
Sep 19, 2024	16.59	16.82	16.18	16.53	121,612	-1.86(-10.11%)
Sep 18, 2024	18.63	18.89	17.95	18.39	23,320	-0.20(-1.08%)
Sep 17, 2024	19.01	19.13	17.66	18.59	20,905	-1.39(-6.98%)
Sep 16, 2024	19.68	20.17	19.68	19.98	39,711	+1.19(+6.31%)
Sep 13, 2024	19.94	20.01	18.62	18.80	12,137	-0.93(-4.70%)
Sep 12, 2024	20.13	20.43	19.72	19.72	9,444	-0.52(-2.55%)
Sep 11, 2024	21.10	21.68	20.15	20.24	13,742	+0.28(+1.41%)
Sep 10, 2024	20.80	21.02	19.96	19.96	8,553	-0.64(-3.11%)
Sep 09, 2024	22.20	22.62	20.60	20.60	24,639	-3.30(-13.80%)
Sep 06, 2024	21.36	24.03	21.36	23.90	35,773	+1.94(+8.83%)
Sep 05, 2024	21.49	22.07	21.12	21.96	15,834	+1.51(+7.39%)
Sep 04, 2024	21.58	21.75	20.24	20.45	11,648	-0.06(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.