Get the Stockscreener App
0.0011
10.00%
0.0001
XTRA Bitcoin Inc Stock (CBTC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $0.0012 | $0.00095 | $0.00025 | 2,536,470.0 | +10.00% |
| Jan 02, 2025 | $0.001 | $0.0009 | $0.0001 | 2,087,202.0 | +0.00% |
| Dec 31, 2024 | $0.001 | $0.0008 | $0.0002 | 45,683,594.0 | +17.65% |
| Dec 30, 2024 | $0.0013 | $0.0008 | $0.0005 | 5,299,753.0 | -15.00% |
| Dec 27, 2024 | $0.0011 | $0.0006 | $0.0005 | 28,265,591.0 | -9.09% |
| Dec 26, 2024 | $0.0014 | $0.00095 | $0.00045 | 3,320,658.0 | +10.00% |
| Dec 24, 2024 | $0.0014 | $0.00095 | $0.00045 | 5,178,568.0 | -9.09% |
| Dec 23, 2024 | $0.00133 | $0.0011 | $0.000225 | 3,439,800.0 | -15.38% |
| Dec 20, 2024 | $0.0013 | $0.0011 | $0.0002 | 1,028,150.0 | +0.00% |
| Dec 19, 2024 | $0.0013 | $0.0011 | $0.0002 | 2,844,581.0 | +0.00% |
| Dec 18, 2024 | $0.0014 | $0.0012 | $0.0002 | 893,249.0 | +8.33% |
| Dec 17, 2024 | $0.0015 | $0.0012 | $0.0003 | 2,120,588.0 | -14.29% |
| Dec 16, 2024 | $0.0014 | $0.0012 | $0.0002 | 2,350,393.0 | +16.67% |
| Dec 13, 2024 | $0.0014 | $0.0012 | $0.0002 | 700,518.0 | -14.29% |
| Dec 12, 2024 | $0.0014 | $0.0012 | $0.0002 | 4,746,938.0 | +3.70% |
| Dec 11, 2024 | $0.00145 | $0.0013 | $0.00015 | 3,432,155.0 | +3.85% |
| Dec 10, 2024 | $0.0015 | $0.0012 | $0.0003 | 2,517,950.0 | +4.00% |
| Dec 09, 2024 | $0.00145 | $0.0012 | $0.00025 | 12,285,152.0 | -10.71% |
| Dec 06, 2024 | $0.00145 | $0.00125 | $0.0002 | 19,530,745.0 | +0.00% |
XTRA Bitcoin Inc Stock (CBTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of XTRA Bitcoin Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of XTRA Bitcoin Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
XTRA Bitcoin Inc Stock (CBTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.0012 | $0.0009 | $0.0003 | 7,160,142.0 | +10.00% |
XTRA Bitcoin Inc Stock (CBTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.0018 | $0.0006 | $0.0012 | 115,180,060.0 | -39.29% |
| Nov, 2024 | $0.0022 | $0.0012 | $0.001 | 110,588,980.0 | -12.50% |
| Oct, 2024 | $0.002 | $0.0011 | $0.0009 | 66,419,068.0 | +45.45% |
| Sep, 2024 | $0.0014 | $0.0007 | $0.0007 | 52,545,819.0 | -8.33% |
| Aug, 2024 | $0.0015 | $0.0007 | $0.0008 | 58,081,877.0 | -7.69% |
| Jul, 2024 | $0.0016 | $0.0009 | $0.0007 | 65,533,444.0 | -7.14% |
| Jun, 2024 | $0.0022 | $0.00135 | $0.00085 | 60,605,041.0 | -17.65% |
| May, 2024 | $0.0018 | $0.0015 | $0.0003 | 38,973,933.0 | -2.86% |
| Apr, 2024 | $0.00255 | $0.00148 | $0.00108 | 50,595,734.0 | -22.22% |
| Mar, 2024 | $0.0033 | $0.002 | $0.0013 | 84,404,846.0 | -16.67% |
| Feb, 2024 | $0.0032 | $0.0016 | $0.0016 | 93,425,728.0 | +28.57% |
| Jan, 2024 | $0.004 | $0.0018 | $0.0022 | 95,197,032.0 | -39.66% |
XTRA Bitcoin Inc Stock (CBTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.005 | $0.0012 | $0.0038 | 324,901,543.0 | +132.00% |
| Nov, 2023 | $0.0016 | $0.001 | $0.0006 | 75,739,625.0 | +36.36% |
| Oct, 2023 | $0.00155 | $0.0008 | $0.00075 | 71,333,246.0 | -8.33% |
| Sep, 2023 | $0.0015 | $0.0009 | $0.0006 | 29,859,113.0 | -14.29% |
| Aug, 2023 | $0.0019 | $0.0012 | $0.0007 | 38,374,157.0 | -26.32% |
| Jul, 2023 | $0.0024 | $0.0016 | $0.0008 | 57,930,654.0 | -9.52% |
| Jun, 2023 | $0.0023 | $0.0019 | $0.0004 | 47,293,586.0 | +10.53% |
| May, 2023 | $0.0021 | $0.0016 | $0.0005 | 27,834,032.0 | -7.32% |
| Apr, 2023 | $0.0027 | $0.002 | $0.0007 | 51,756,879.0 | -6.82% |
| Mar, 2023 | $0.003 | $0.0015 | $0.0015 | 87,317,746.0 | +22.91% |
| Feb, 2023 | $0.0028 | $0.0016 | $0.0012 | 89,575,495.0 | -25.42% |
| Jan, 2023 | $0.005 | $0.0009 | $0.0041 | 137,665,240.0 | +166.67% |
0.00%
Cap:
|
Volume (24h):