5 DAY PERFORMANCE
-46.47%
1 MONTH PERFORMANCE
-48.52%
3 MONTH PERFORMANCE
-37.04%
6 MONTH PERFORMANCE
-8.38%
YEAR-TO-DATE PERFORMANCE
-32.89%
1 YEAR PERFORMANCE
-46.88%
BitVentures Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.66 | $13.51 (-1.13%) | $14.00 | $13.47 | 14.45 K | $1.21 B |
| 09/18/2026 | $13.52 | $14.17 (4.81%) | $14.78 | $13.52 | 5.50 K | $1.25 B |
| 09/17/2026 | $14.71 | $13.53 (-8.02%) | $14.90 | $13.53 | 18.52 K | $1.19 B |
| 09/16/2026 | $14.34 | $14.29 (-0.35%) | $14.56 | $14.03 | 33.70 K | $1.26 B |
| 09/15/2026 | $15.47 | $14.79 (-4.4%) | $15.47 | $13.95 | 13.81 K | $1.30 B |
| 09/14/2026 | $15.64 | $15.10 (-3.45%) | $16.15 | $15.10 | 14.20 K | $1.33 B |
| 09/11/2026 | $15.86 | $16.08 (1.39%) | $16.34 | $15.17 | 17.14 K | $1.42 B |
| 09/10/2026 | $15.65 | $15.74 (0.58%) | $16.79 | $15.50 | 21.64 K | $1.39 B |
| 09/09/2026 | $17.89 | $15.61 (-12.74%) | $17.89 | $15.61 | 20.14 K | $1.38 B |
| 09/08/2026 | $16.05 | $16.79 (4.61%) | $18.00 | $15.49 | 21.53 K | $1.48 B |
| 09/04/2026 | $14.03 | $15.52 (10.62%) | $16.04 | $13.48 | 60.02 K | $1.37 B |
| 09/03/2026 | $15.25 | $15.19 (-0.39%) | $17.02 | $13.48 | 74.70 K | $1.34 B |
| 09/02/2026 | $13.29 | $14.97 (12.64%) | $17.37 | $13.29 | 88.55 K | $1.32 B |
| 09/01/2026 | $13.45 | $13.65 (1.49%) | $14.05 | $13.30 | 124.00 K | $1.20 B |
| 08/31/2026 | $13.68 | $13.58 (-0.73%) | $13.71 | $13.02 | 8.31 K | $1.20 B |
| 08/28/2026 | $12.83 | $13.00 (1.33%) | $13.42 | $12.27 | 158.34 K | $1.15 B |
| 08/27/2026 | $12.40 | $12.57 (1.37%) | $12.57 | $12.22 | 3.30 K | $1.11 B |
| 08/26/2026 | $14.54 | $12.13 (-16.57%) | $14.54 | $11.99 | 16.10 K | $1.07 B |
| 08/25/2026 | $14.40 | $14.66 (1.81%) | $15.01 | $14.00 | 17.50 K | $1.29 B |
| 08/24/2026 | $14.62 | $14.24 (-2.6%) | $14.96 | $14.11 | 9.83 K | $1.25 B |
| 08/21/2026 | $13.72 | $14.86 (8.31%) | $16.19 | $13.70 | 11.23 K | $1.31 B |
| 08/20/2026 | $14.46 | $13.42 (-7.19%) | $14.46 | $13.42 | 64.60 K | $1.18 B |
| 08/19/2026 | $14.82 | $14.00 (-5.53%) | $15.48 | $13.70 | 17.20 K | $1.23 B |
| 08/18/2026 | $14.49 | $15.08 (4.07%) | $15.44 | $13.75 | 118.60 K | $1.33 B |
| 08/17/2026 | $14.38 | $14.60 (1.53%) | $15.48 | $14.38 | 4.80 K | $1.29 B |
| 08/14/2026 | $15.21 | $15.03 (-1.18%) | $15.32 | $15.03 | 4.73 K | $1.32 B |
| 08/13/2026 | $13.08 | $15.03 (14.91%) | $15.13 | $12.73 | 17.24 K | $1.32 B |
| 08/12/2026 | $14.49 | $13.14 (-9.32%) | $15.04 | $13.14 | 182.21 K | $1.16 B |
| 08/11/2026 | $13.16 | $14.08 (6.99%) | $14.29 | $12.14 | 74.14 K | $1.24 B |
| 08/10/2026 | $12.72 | $12.83 (0.86%) | $13.50 | $12.72 | 20.90 K | $1.13 B |
| 08/07/2026 | $10.82 | $12.55 (15.99%) | $12.74 | $10.75 | 66.40 K | $1.11 B |
| 08/06/2026 | $10.80 | $10.74 (-0.56%) | $11.37 | $10.61 | 25.30 K | $946.53 M |
| 08/05/2026 | $11.70 | $10.80 (-7.69%) | $12.33 | $10.65 | 31.20 K | $951.82 M |
| 08/04/2026 | $10.31 | $11.67 (13.19%) | $11.67 | $10.31 | 132.30 K | $1.03 B |
| 08/03/2026 | $10.78 | $10.46 (-2.97%) | $11.84 | $10.39 | 72.30 K | $921.85 M |
| 07/31/2026 | $10.43 | $11.18 (7.19%) | $11.33 | $10.25 | 282.74 K | $985.31 M |
| 07/30/2026 | $10.69 | $10.91 (2.06%) | $11.29 | $10.60 | 28.03 K | $961.51 M |
| 07/29/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 1.84 K | $921.85 M |
| 07/28/2026 | $10.15 | $10.64 (4.83%) | $10.64 | $10.15 | 2.60 K | $937.72 M |
| 07/27/2026 | $10.93 | $11.00 (0.64%) | $11.69 | $10.80 | 9.51 K | $969.44 M |
| 07/24/2026 | $11.60 | $10.47 (-9.74%) | $11.60 | $10.47 | 136.25 K | $922.73 M |
| 07/23/2026 | $10.46 | $10.68 (2.1%) | $11.09 | $10.46 | 5.71 K | $941.24 M |
| 07/22/2026 | $10.94 | $10.88 (-0.55%) | $10.94 | $10.88 | 900 | $958.87 M |
| 07/21/2026 | $10.68 | $10.67 (-0.09%) | $12.85 | $10.06 | 43.60 K | $940.36 M |
| 07/20/2026 | $10.84 | $10.84 (0%) | $10.84 | $10.84 | 416 | $955.34 M |
| 07/17/2026 | $11.36 | $10.84 (-4.58%) | $11.36 | $10.84 | 1.83 K | $955.34 M |
| 07/16/2026 | $11.00 | $11.11 (1%) | $11.11 | $10.67 | 3.10 K | $979.14 M |
| 07/15/2026 | $11.32 | $11.20 (-1.06%) | $11.32 | $11.20 | 1.80 K | $987.07 M |
| 07/14/2026 | $11.88 | $11.32 (-4.71%) | $13.03 | $10.10 | 20.20 K | $997.64 M |
| 07/13/2026 | $9.07 | $11.71 (29.11%) | $13.31 | $9.07 | 40.31 K | $1.03 B |
| 07/10/2026 | $10.30 | $10.07 (-2.23%) | $12.86 | $10.07 | 28.21 K | $887.48 M |
| 07/09/2026 | $10.10 | $9.60 (-4.95%) | $10.37 | $9.60 | 6.10 K | $846.06 M |
| 07/08/2026 | $9.01 | $10.10 (12.1%) | $11.40 | $9.01 | 26.25 K | $890.12 M |
| 07/07/2026 | $8.60 | $8.51 (-1.05%) | $8.69 | $8.51 | 2.31 K | $750.00 M |
| 07/06/2026 | $8.51 | $9.00 (5.76%) | $9.00 | $8.51 | 10.15 K | $793.18 M |
| 07/02/2026 | $10.17 | $8.54 (-16.03%) | $11.31 | $8.06 | 19.02 K | $752.64 M |
| 07/01/2026 | $10.50 | $10.17 (-3.14%) | $10.70 | $10.17 | 2.20 K | $896.29 M |
| 06/30/2026 | $10.70 | $10.50 (-1.87%) | $11.45 | $10.08 | 20.00 K | $925.38 M |
| 06/29/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $8.94 | 12.76 K | $907.75 M |
| 06/26/2026 | $10.40 | $9.50 (-8.65%) | $12.38 | $9.50 | 9.91 K | $837.25 M |
| 06/25/2026 | $9.49 | $8.84 (-6.85%) | $9.70 | $8.84 | 1.14 K | $779.08 M |
| 06/24/2026 | $10.27 | $9.27 (-9.74%) | $11.74 | $9.27 | 12.80 K | $816.98 M |
| 06/23/2026 | $11.78 | $10.00 (-15.11%) | $14.30 | $10.00 | 15.00 K | $881.31 M |
| 06/22/2026 | $12.00 | $11.36 (-5.33%) | $12.00 | $11.31 | 1.70 K | $1.00 B |
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.
