Get the Stockscreener App
0.00118
31.11%
0.00028
XTRA Bitcoin Inc Stock (CBTC) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $0.0015 | $0.0011 | $0.0004 | 40,069,623.0 | +31.11% |
| Sep 17, 2025 | $0.0012 | $0.0009 | $0.0003 | 1,911,150.0 | -18.18% |
| Sep 16, 2025 | $0.00118 | $0.0009 | $0.000275 | 3,874,628.0 | +4.76% |
| Sep 15, 2025 | $0.0011 | $0.0009 | $0.0002 | 6,231,936.0 | -4.55% |
| Sep 12, 2025 | $0.0011 | $0.0008 | $0.0003 | 8,043,934.0 | +17.02% |
| Sep 11, 2025 | $0.0011 | $0.0009 | $0.0002 | 3,770,001.0 | -6.00% |
| Sep 10, 2025 | $0.001 | $0.0009 | $0.0001 | 2,539,302.0 | +0.00% |
| Sep 09, 2025 | $0.0011 | $0.0008 | $0.0003 | 3,227,144.0 | +11.11% |
| Sep 08, 2025 | $0.001 | $0.0009 | $0.0001 | 981,870.0 | -10.00% |
| Sep 05, 2025 | $0.0011 | $0.0008 | $0.0003 | 989,720.0 | +25.00% |
| Sep 04, 2025 | $0.0011 | $0.0008 | $0.0003 | 2,457,733.0 | -27.27% |
| Sep 03, 2025 | $0.0011 | $0.0008 | $0.0003 | 1,093,502.0 | +10.00% |
| Sep 02, 2025 | $0.0011 | $0.0008 | $0.0003 | 2,992,902.0 | +11.11% |
| Aug 29, 2025 | $0.00096 | $0.0008 | $0.00016 | 1,899,778.0 | +0.00% |
| Aug 28, 2025 | $0.0009 | $0.00085 | $0.00 | 1,759,210.0 | +12.50% |
| Aug 27, 2025 | $0.001 | $0.0008 | $0.0002 | 7,879,134.0 | -13.04% |
| Aug 26, 2025 | $0.00095 | $0.0009 | $0.00 | 881,000.0 | +15.00% |
| Aug 25, 2025 | $0.0012 | $0.0008 | $0.0004 | 4,131,560.0 | -20.00% |
| Aug 22, 2025 | $0.0012 | $0.0008 | $0.0004 | 8,947,244.0 | +5.26% |
| Aug 21, 2025 | $0.001 | $0.0008 | $0.0002 | 718,009.0 | +5.56% |
| Aug 20, 2025 | $0.001 | $0.00085 | $0.00015 | 4,145,312.0 | +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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.0015 | $0.0008 | $0.0007 | 78,183,445.0 | +31.11% |
| Aug, 2025 | $0.0012 | $0.0007 | $0.0005 | 84,255,911.0 | +0.00% |
| Jul, 2025 | $0.0012 | $0.0008 | $0.0004 | 102,305,489.0 | -5.26% |
| Jun, 2025 | $0.001 | $0.0008 | $0.0002 | 31,945,326.0 | -5.00% |
| May, 2025 | $0.0013 | $0.0007 | $0.0006 | 92,999,069.0 | +25.00% |
| Apr, 2025 | $0.001 | $0.00055 | $0.00045 | 150,645,805.0 | -11.11% |
| Mar, 2025 | $0.0011 | $0.0007 | $0.0004 | 66,099,578.0 | +0.00% |
| Feb, 2025 | $0.00125 | $0.0004 | $0.00085 | 49,689,367.0 | -21.74% |
| Jan, 2025 | $0.0014 | $0.0009 | $0.0005 | 102,478,671.0 | +15.00% |
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 | 57,878,788.0 | -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 | 50,605,734.0 | -22.22% |
| Mar, 2024 | $0.0033 | $0.002 | $0.0013 | 84,414,848.0 | -16.67% |
| Feb, 2024 | $0.0032 | $0.0016 | $0.0016 | 93,555,728.0 | +28.57% |
| Jan, 2024 | $0.004 | $0.0018 | $0.0022 | 95,448,532.0 | -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% |
5.71%
0.34%
Cap:
|
Volume (24h):