5 DAY PERFORMANCE
-37.04%
1 MONTH PERFORMANCE
-25.73%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
-32.89%
1 YEAR PERFORMANCE
-18.62%
BitVentures Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.00 | $11.36 (-5.33%) | $12.00 | $11.31 | 1.70 K | $1.00 B |
| 06/18/2026 | $12.13 | $12.15 (0.16%) | $13.00 | $11.99 | 1.40 K | $1.07 B |
| 06/17/2026 | $13.47 | $13.47 (0%) | $13.47 | $13.47 | 1.15 K | $1.19 B |
| 06/16/2026 | $12.25 | $13.39 (9.31%) | $13.39 | $11.36 | 23.02 K | $1.18 B |
| 06/15/2026 | $11.47 | $11.33 (-1.22%) | $11.86 | $11.33 | 2.55 K | $998.53 M |
| 06/12/2026 | $13.48 | $11.30 (-16.17%) | $14.50 | $11.30 | 4.53 K | $995.88 M |
| 06/11/2026 | $10.20 | $13.72 (34.51%) | $14.28 | $10.20 | 13.61 K | $1.21 B |
| 06/10/2026 | $10.48 | $11.30 (7.82%) | $11.30 | $10.12 | 16.31 K | $995.88 M |
| 06/09/2026 | $8.50 | $11.79 (38.71%) | $11.99 | $8.08 | 541.40 K | $1.04 B |
| 06/08/2026 | $7.53 | $9.30 (23.51%) | $11.18 | $7.53 | 162.15 K | $819.62 M |
| 06/05/2026 | $9.91 | $10.10 (1.92%) | $10.59 | $9.49 | 2.10 K | $890.12 M |
| 06/04/2026 | $9.60 | $9.76 (1.67%) | $10.20 | $9.60 | 2.10 K | $860.16 M |
| 06/03/2026 | $9.70 | $9.60 (-1.03%) | $9.70 | $9.60 | 1.41 K | $846.06 M |
| 06/02/2026 | $9.74 | $9.51 (-2.36%) | $10.34 | $9.51 | 4.60 K | $838.13 M |
| 06/01/2026 | $9.69 | $9.96 (2.79%) | $10.51 | $9.44 | 2.40 K | $877.79 M |
| 05/29/2026 | $8.66 | $9.71 (12.12%) | $10.60 | $8.66 | 3.72 K | $855.75 M |
| 05/28/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 610 | $836.36 M |
| 05/27/2026 | $9.49 | $9.49 (0%) | $9.49 | $9.49 | 1 | $836.36 M |
| 05/26/2026 | $9.66 | $9.49 (-1.76%) | $9.66 | $9.49 | 918 | $836.36 M |
| 05/22/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 600 | $907.75 M |
| 05/21/2026 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 73 | $940.36 M |
| 05/20/2026 | $10.70 | $10.67 (-0.28%) | $10.70 | $10.67 | 1.10 K | $940.36 M |
| 05/19/2026 | $11.20 | $9.86 (-11.96%) | $11.84 | $9.61 | 19.60 K | $868.97 M |
| 05/18/2026 | $10.03 | $10.54 (5.08%) | $10.70 | $9.95 | 6.14 K | $928.90 M |
| 05/15/2026 | $9.23 | $10.12 (9.64%) | $11.15 | $9.23 | 9.70 K | $891.89 M |
| 05/14/2026 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 33 | $819.62 M |
| 05/13/2026 | $9.11 | $9.30 (2.09%) | $9.40 | $8.54 | 1.12 K | $819.62 M |
| 05/12/2026 | $9.48 | $9.51 (0.32%) | $9.51 | $9.32 | 1.30 K | $838.13 M |
| 05/11/2026 | $9.90 | $9.45 (-4.55%) | $9.90 | $9.31 | 2.42 K | $832.84 M |
| 05/08/2026 | $9.90 | $9.20 (-7.07%) | $9.90 | $9.20 | 2.10 K | $810.81 M |
| 05/07/2026 | $10.90 | $10.52 (-3.49%) | $10.90 | $10.52 | 1.01 K | $927.14 M |
| 05/06/2026 | $10.10 | $10.26 (1.58%) | $10.36 | $9.09 | 1.60 K | $904.23 M |
| 05/05/2026 | $10.62 | $10.88 (2.45%) | $10.88 | $10.35 | 815 | $958.87 M |
| 05/04/2026 | $9.60 | $10.35 (7.81%) | $10.36 | $9.60 | 4.00 K | $912.16 M |
| 05/01/2026 | $9.50 | $10.35 (8.95%) | $10.79 | $9.50 | 2.70 K | $912.16 M |
| 04/30/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.55 | 800 | $934.19 M |
| 04/29/2026 | $10.67 | $10.42 (-2.34%) | $10.67 | $10.26 | 1.10 K | $918.33 M |
| 04/28/2026 | $10.03 | $10.56 (5.28%) | $10.56 | $10.03 | 717 | $930.66 M |
| 04/27/2026 | $10.00 | $10.99 (9.9%) | $10.99 | $10.00 | 2.74 K | $968.56 M |
| 04/24/2026 | $9.88 | $10.24 (3.64%) | $10.86 | $9.81 | 4.61 K | $902.46 M |
| 04/23/2026 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 5 | $935.07 M |
| 04/22/2026 | $10.66 | $10.61 (-0.47%) | $10.66 | $10.60 | 713 | $935.07 M |
| 04/21/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 1 | $942.12 M |
| 04/20/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 2 | $942.12 M |
| 04/17/2026 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 641 | $942.12 M |
| 04/16/2026 | $10.88 | $10.57 (-2.85%) | $10.97 | $10.57 | 2.40 K | $931.55 M |
| 04/15/2026 | $10.75 | $10.80 (0.47%) | $11.00 | $10.03 | 6.12 K | $951.82 M |
| 04/14/2026 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 802 | $982.66 M |
| 04/13/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 2.00 K | $906.87 M |
| 04/10/2026 | $10.64 | $10.52 (-1.13%) | $10.64 | $10.52 | 723 | $927.14 M |
| 04/09/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 106 | $925.38 M |
| 04/08/2026 | $10.53 | $10.50 (-0.28%) | $10.53 | $10.50 | 725 | $925.38 M |
| 04/07/2026 | $9.20 | $10.50 (14.13%) | $10.60 | $9.20 | 5.75 K | $925.38 M |
| 04/06/2026 | $11.07 | $10.88 (-1.72%) | $11.07 | $10.88 | 1.10 K | $958.87 M |
| 04/02/2026 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 300 | $863.69 M |
| 04/01/2026 | $10.60 | $10.36 (-2.26%) | $10.67 | $10.34 | 2.30 K | $913.04 M |
| 03/31/2026 | $11.06 | $10.61 (-4.07%) | $11.08 | $10.40 | 4.80 K | $935.07 M |
| 03/30/2026 | $10.07 | $10.88 (8.04%) | $11.62 | $9.46 | 13.50 K | $958.87 M |
| 03/27/2026 | $8.90 | $9.73 (9.33%) | $10.36 | $8.90 | 10.02 K | $857.52 M |
| 03/26/2026 | $8.83 | $8.68 (-1.7%) | $8.83 | $8.67 | 1.35 K | $764.98 M |
| 03/25/2026 | $7.98 | $8.83 (10.65%) | $8.93 | $7.98 | 7.14 K | $778.20 M |
| 03/24/2026 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 300 | $705.05 M |
| 03/23/2026 | $8.10 | $8.10 (0%) | $8.10 | $8.10 | 709 | $713.86 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.
