5 DAY PERFORMANCE
-26.09%
1 MONTH PERFORMANCE
-29.69%
3 MONTH PERFORMANCE
-9.14%
6 MONTH PERFORMANCE
-23.50%
YEAR-TO-DATE PERFORMANCE
-32.89%
1 YEAR PERFORMANCE
-35.71%
BitVentures Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.10 | $10.26 (1.58%) | $10.37 | $9.09 | 1.58 K | $453.43 M |
| 05/05/2026 | $10.62 | $10.88 (2.45%) | $10.88 | $10.35 | 815 | $479.43 M |
| 05/04/2026 | $9.60 | $10.35 (7.81%) | $10.36 | $9.60 | 4.00 K | $456.08 M |
| 05/01/2026 | $9.50 | $10.35 (8.95%) | $10.79 | $9.50 | 2.70 K | $456.08 M |
| 04/30/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.55 | 800 | $467.10 M |
| 04/29/2026 | $10.67 | $10.42 (-2.34%) | $10.67 | $10.26 | 1.10 K | $459.16 M |
| 04/28/2026 | $10.03 | $10.56 (5.28%) | $10.56 | $10.03 | 717 | $465.33 M |
| 04/27/2026 | $10.00 | $10.99 (9.9%) | $10.99 | $10.00 | 2.74 K | $484.28 M |
| 04/24/2026 | $9.88 | $10.24 (3.64%) | $10.86 | $9.81 | 4.61 K | $451.23 M |
| 04/23/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 5 | $467.54 M |
| 04/22/2026 | $10.66 | $10.61 (-0.47%) | $10.66 | $10.60 | 713 | $467.54 M |
| 04/21/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $471.06 M |
| 04/20/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 2 | $471.06 M |
| 04/17/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 641 | $471.06 M |
| 04/16/2026 | $10.88 | $10.57 (-2.85%) | $10.97 | $10.57 | 2.40 K | $465.77 M |
| 04/15/2026 | $10.75 | $10.80 (0.47%) | $11.00 | $10.03 | 6.12 K | $475.91 M |
| 04/14/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 802 | $491.33 M |
| 04/13/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.00 K | $453.43 M |
| 04/10/2026 | $10.64 | $10.52 (-1.13%) | $10.64 | $10.52 | 723 | $463.57 M |
| 04/09/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 106 | $462.69 M |
| 04/08/2026 | $10.53 | $10.50 (-0.28%) | $10.53 | $10.50 | 725 | $462.69 M |
| 04/07/2026 | $9.20 | $10.50 (14.13%) | $10.60 | $9.20 | 5.75 K | $462.69 M |
| 04/06/2026 | $11.07 | $10.88 (-1.72%) | $11.07 | $10.88 | 1.10 K | $479.43 M |
| 04/02/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 300 | $431.84 M |
| 04/01/2026 | $10.60 | $10.36 (-2.26%) | $10.67 | $10.34 | 2.30 K | $456.52 M |
| 03/31/2026 | $11.06 | $10.61 (-4.07%) | $11.08 | $10.40 | 4.80 K | $467.54 M |
| 03/30/2026 | $10.07 | $10.88 (8.04%) | $11.62 | $9.46 | 13.50 K | $479.43 M |
| 03/27/2026 | $8.90 | $9.73 (9.33%) | $10.36 | $8.90 | 10.02 K | $428.76 M |
| 03/26/2026 | $8.83 | $8.68 (-1.7%) | $8.83 | $8.67 | 1.35 K | $382.49 M |
| 03/25/2026 | $7.98 | $8.83 (10.65%) | $8.93 | $7.98 | 7.14 K | $389.10 M |
| 03/24/2026 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 300 | $352.52 M |
| 03/23/2026 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 709 | $356.93 M |
| 03/20/2026 | $8.10 | $8.35 (3.09%) | $8.39 | $8.10 | 1.21 K | $367.95 M |
| 03/19/2026 | $8.02 | $8.02 (0%) | $8.02 | $8.02 | 300 | $353.41 M |
| 03/18/2026 | $8.46 | $8.27 (-2.25%) | $8.50 | $8.27 | 912 | $364.42 M |
| 03/17/2026 | $8.57 | $8.34 (-2.68%) | $8.57 | $7.90 | 2.21 K | $367.51 M |
| 03/16/2026 | $8.11 | $8.50 (4.81%) | $8.50 | $8.11 | 1.94 K | $374.56 M |
| 03/13/2026 | $7.89 | $7.89 (0%) | $7.89 | $7.89 | 31 | $347.68 M |
| 03/12/2026 | $7.89 | $7.89 (0%) | $7.89 | $7.89 | 300 | $347.68 M |
| 03/11/2026 | $8.12 | $8.35 (2.83%) | $8.35 | $8.12 | 847 | $367.95 M |
| 03/10/2026 | $7.90 | $8.15 (3.16%) | $8.22 | $7.90 | 3.63 K | $359.13 M |
| 03/09/2026 | $7.87 | $7.87 (0%) | $7.87 | $7.65 | 1.93 K | $346.80 M |
| 03/06/2026 | $7.51 | $7.51 (0%) | $7.51 | $7.51 | 800 | $330.93 M |
| 03/05/2026 | $7.00 | $8.26 (18%) | $8.27 | $7.00 | 9.94 K | $363.98 M |
| 03/04/2026 | $6.70 | $7.00 (4.48%) | $7.10 | $6.59 | 3.23 K | $308.46 M |
| 03/03/2026 | $6.92 | $6.70 (-3.18%) | $6.95 | $6.70 | 1.30 K | $295.24 M |
| 03/02/2026 | $6.68 | $6.70 (0.3%) | $6.70 | $6.58 | 715 | $295.24 M |
| 02/27/2026 | $6.40 | $7.03 (9.84%) | $7.03 | $6.20 | 5.02 K | $309.78 M |
| 02/26/2026 | $6.85 | $6.85 (0%) | $6.85 | $6.85 | 46 | $301.85 M |
| 02/25/2026 | $6.44 | $6.85 (6.37%) | $6.85 | $6.44 | 1.30 K | $301.85 M |
| 02/24/2026 | $6.70 | $6.92 (3.28%) | $7.17 | $6.70 | 2.00 K | $304.93 M |
| 02/23/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 3.10 K | $317.27 M |
| 02/20/2026 | $7.51 | $7.52 (0.13%) | $7.52 | $7.51 | 1.00 K | $331.37 M |
| 02/19/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 511 | $312.42 M |
| 02/18/2026 | $7.56 | $7.56 (0%) | $7.56 | $7.56 | 400 | $333.14 M |
| 02/17/2026 | $7.76 | $7.30 (-5.93%) | $7.76 | $7.30 | 2.70 K | $321.68 M |
| 02/13/2026 | $7.24 | $7.30 (0.83%) | $7.34 | $7.24 | 1.80 K | $321.68 M |
| 02/12/2026 | $7.30 | $7.75 (6.16%) | $7.75 | $7.30 | 2.50 K | $341.51 M |
| 02/11/2026 | $7.98 | $7.98 (0%) | $7.98 | $7.98 | 282 | $351.64 M |
| 02/10/2026 | $7.98 | $7.98 (0%) | $7.98 | $7.98 | 816 | $351.64 M |
| 02/09/2026 | $8.08 | $8.08 (0%) | $8.19 | $8.08 | 4.61 K | $356.05 M |
| 02/06/2026 | $8.69 | $8.42 (-3.11%) | $8.69 | $8.42 | 1.11 K | $371.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
