XTRA Bitcoin Inc. Stock Price (Quote)
$0.0016
-0.00005 (-3.03%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0015 | $0.0020 | Friday, 17th May 2024 CBTC stock ended at $0.0016. This is 3.03% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.25% from a day low at $0.0016 to a day high of $0.0017. |
90 days | $0.0015 | $0.0033 | |
52 weeks | $0.0008 | $0.0050 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $0.0028 | $0.0029 | $0.0026 | $0.0026 | 2 926 128 |
Mar 06, 2024 | $0.0028 | $0.0030 | $0.0026 | $0.0028 | 4 273 955 |
Mar 05, 2024 | $0.0029 | $0.0033 | $0.0026 | $0.0029 | 8 562 948 |
Mar 04, 2024 | $0.0025 | $0.0030 | $0.0025 | $0.0029 | 3 893 718 |
Mar 01, 2024 | $0.0025 | $0.0027 | $0.0025 | $0.0025 | 2 189 491 |
Feb 29, 2024 | $0.0030 | $0.0031 | $0.0025 | $0.0027 | 6 043 007 |
Feb 28, 2024 | $0.0025 | $0.0032 | $0.0025 | $0.0030 | 20 168 484 |
Feb 27, 2024 | $0.0025 | $0.0026 | $0.0022 | $0.0023 | 4 333 161 |
Feb 26, 2024 | $0.0025 | $0.0028 | $0.0021 | $0.0025 | 5 836 280 |
Feb 23, 2024 | $0.0023 | $0.0025 | $0.0023 | $0.0025 | 395 149 |
Feb 22, 2024 | $0.0021 | $0.0026 | $0.0021 | $0.0024 | 1 919 350 |
Feb 21, 2024 | $0.0026 | $0.0026 | $0.0021 | $0.0023 | 3 493 933 |
Feb 20, 2024 | $0.0020 | $0.0026 | $0.0020 | $0.0024 | 3 095 548 |
Feb 16, 2024 | $0.0029 | $0.0029 | $0.0024 | $0.0025 | 2 680 815 |
Feb 15, 2024 | $0.0024 | $0.0030 | $0.0024 | $0.0028 | 2 948 889 |
Feb 14, 2024 | $0.0026 | $0.0031 | $0.0025 | $0.0029 | 1 227 486 |
Feb 13, 2024 | $0.0025 | $0.0032 | $0.0024 | $0.0025 | 6 420 092 |
Feb 12, 2024 | $0.0028 | $0.0032 | $0.0025 | $0.0028 | 7 611 813 |
Feb 09, 2024 | $0.0025 | $0.0031 | $0.0024 | $0.0027 | 11 771 953 |
Feb 08, 2024 | $0.0019 | $0.0024 | $0.0019 | $0.0024 | 3 680 063 |
Feb 07, 2024 | $0.0022 | $0.0023 | $0.0019 | $0.0021 | 1 994 476 |
Feb 06, 2024 | $0.0025 | $0.0026 | $0.0019 | $0.0022 | 5 635 362 |
Feb 05, 2024 | $0.0022 | $0.0023 | $0.0021 | $0.0023 | 850 333 |
Feb 02, 2024 | $0.0018 | $0.0022 | $0.0016 | $0.0022 | 2 528 274 |
Feb 01, 2024 | $0.0019 | $0.0022 | $0.0019 | $0.0020 | 791 260 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CBTC stock historical prices to predict future price movements?
Trend Analysis: Examine the CBTC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CBTC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.