XTRA Bitcoin Inc. Stock Price (Quote)
$0.0016
-0.0001 (-5.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0015 | $0.0026 | Friday, 3rd May 2024 CBTC stock ended at $0.0016. This is 5.88% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.50% from a day low at $0.0016 to a day high of $0.0018. |
| 90 days | $0.0015 | $0.0033 | |
| 52 weeks | $0.0008 | $0.0050 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.0017 | $0.0018 | $0.0016 | $0.0016 | 3 401 827 |
| May 02, 2024 | $0.0015 | $0.0018 | $0.0015 | $0.0017 | 4 125 439 |
| May 01, 2024 | $0.0017 | $0.0018 | $0.0015 | $0.0015 | 3 774 415 |
| Apr 30, 2024 | $0.0017 | $0.0018 | $0.0017 | $0.0018 | 1 588 969 |
| Apr 29, 2024 | $0.0017 | $0.0019 | $0.0017 | $0.0017 | 1 418 968 |
| Apr 26, 2024 | $0.0018 | $0.0020 | $0.0018 | $0.0018 | 1 796 197 |
| Apr 25, 2024 | $0.0016 | $0.0019 | $0.0016 | $0.0019 | 911 842 |
| Apr 24, 2024 | $0.0019 | $0.0020 | $0.0017 | $0.0017 | 775 870 |
| Apr 23, 2024 | $0.0016 | $0.0019 | $0.0015 | $0.0018 | 2 463 977 |
| Apr 22, 2024 | $0.0016 | $0.0019 | $0.0015 | $0.0015 | 4 050 665 |
| Apr 19, 2024 | $0.0016 | $0.0017 | $0.0015 | $0.0017 | 1 770 511 |
| Apr 18, 2024 | $0.0018 | $0.0018 | $0.0015 | $0.0016 | 9 675 454 |
| Apr 17, 2024 | $0.0019 | $0.0020 | $0.0018 | $0.0018 | 1 542 526 |
| Apr 16, 2024 | $0.0020 | $0.0021 | $0.0020 | $0.0020 | 2 960 301 |
| Apr 15, 2024 | $0.0021 | $0.0021 | $0.0020 | $0.0021 | 3 889 810 |
| Apr 12, 2024 | $0.0020 | $0.0021 | $0.0020 | $0.0020 | 357 058 |
| Apr 11, 2024 | $0.0021 | $0.0022 | $0.0020 | $0.0021 | 2 935 237 |
| Apr 10, 2024 | $0.0020 | $0.0022 | $0.0020 | $0.0020 | 715 900 |
| Apr 09, 2024 | $0.0021 | $0.0022 | $0.0020 | $0.0021 | 1 059 324 |
| Apr 08, 2024 | $0.0022 | $0.0023 | $0.0020 | $0.0020 | 2 369 536 |
| Apr 05, 2024 | $0.0019 | $0.0022 | $0.0019 | $0.0021 | 1 495 895 |
| Apr 04, 2024 | $0.0021 | $0.0026 | $0.0020 | $0.0020 | 4 751 100 |
| Apr 03, 2024 | $0.0021 | $0.0022 | $0.0021 | $0.0021 | 386 026 |
| Apr 02, 2024 | $0.0021 | $0.0023 | $0.0020 | $0.0023 | 1 372 263 |
| Apr 01, 2024 | $0.0023 | $0.0023 | $0.0020 | $0.0022 | 2 196 331 |
