NASDAQ : BIXI
Bitcoin Infrastructure Acquisition Corp Ltd. — Price history
Financials · Shell Companies · United States
Last price 10.115 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 304.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bitcoin Infrastructure Acquisition Corp Ltd. (BIXI) closed at 10.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.11 | 10.12 | 10.11 | 10.12 | 10,266 | +0.05% |
| 2026-10-29 | 10.105 | 10.115 | 10.105 | 10.115 | 5,612 | +0.25% |
| 2026-10-28 | 10.081 | 10.09 | 10.08 | 10.09 | 10,555 | +0.10% |
| 2026-10-26 | 10.11 | 10.11 | 10.08 | 10.08 | 100,925 | -0.30% |
| 2026-10-22 | 10.11 | 10.11 | 10.11 | 10.11 | 1,038 | +0.10% |
| 2026-10-20 | 10.1 | 10.1 | 10.1 | 10.1 | 157 | +0.00% |
| 2026-10-19 | 10.12 | 10.12 | 10.1 | 10.1 | 50,646 | +0.00% |
| 2026-10-16 | 10.08 | 10.105 | 10.08 | 10.1 | 359,071 | +0.10% |
| 2026-10-15 | 10.09 | 10.09 | 10.09 | 10.09 | 4,809 | -0.10% |
| 2026-10-13 | 10.1 | 10.1 | 10.1 | 10.1 | 226 | +0.20% |
| 2026-10-12 | 10.08 | 10.08 | 10.08 | 10.08 | 723 | +0.00% |
| 2026-10-08 | 10.09 | 10.09 | 10.08 | 10.08 | 100,014 | -0.10% |
| 2026-10-07 | 10.09 | 10.09 | 10.09 | 10.09 | 4,068 | +0.00% |
| 2026-10-06 | 10.09 | 10.09 | 10.09 | 10.09 | 314 | +0.10% |
| 2026-10-05 | 10.08 | 10.1 | 10.08 | 10.08 | 2,754 | -0.20% |
| 2026-10-02 | 10.1 | 10.1 | 10.1 | 10.1 | 75,052 | -0.30% |
| 2026-10-01 | 10.14 | 10.14 | 10.13 | 10.13 | 25,115 | +0.10% |
| 2026-09-30 | 10.12 | 10.12 | 10.12 | 10.12 | 323 | -0.30% |
| 2026-09-28 | 10.15 | 10.15 | 10.15 | 10.15 | 275 | +0.00% |
| 2026-09-22 | 10.15 | 10.15 | 10.15 | 10.15 | 812 | -1.74% |
| 2026-09-21 | 10.09 | 10.33 | 10.09 | 10.33 | 1,556 | +2.38% |
| 2026-09-18 | 10.086 | 10.1 | 10.08 | 10.09 | 381,143 | -0.05% |
| 2026-09-16 | 10.095 | 10.095 | 10.095 | 10.095 | 124 | +0.15% |
| 2026-09-15 | 10.09 | 10.09 | 10.08 | 10.08 | 7,157 | -0.10% |
| 2026-09-14 | 10.09 | 10.09 | 10.09 | 10.09 | 184 | -0.10% |
| 2026-09-02 | 10.1 | 10.1 | 10.1 | 10.1 | 250,130 | +0.15% |
| 2026-09-01 | 10.1 | 10.1 | 10.083 | 10.085 | 2,715 | -0.15% |
| 2026-08-31 | 10.1 | 10.1 | 10.1 | 10.1 | 962 | +0.10% |
| 2026-08-27 | 10.07 | 10.09 | 10.07 | 10.09 | 856 | -0.10% |
| 2026-08-21 | 10.05 | 10.1 | 10.05 | 10.1 | 100,329 | +0.00% |
| 2026-08-20 | 10.099 | 10.1 | 10.09 | 10.1 | 315 | +0.10% |
| 2026-08-19 | 10.059 | 10.1 | 10.059 | 10.09 | 7,706 | +0.40% |
| 2026-08-18 | 10.05 | 10.05 | 10.05 | 10.05 | 2,013 | +0.00% |
| 2026-08-17 | 10.05 | 10.059 | 10.05 | 10.05 | 3,667 | -0.09% |
| 2026-08-14 | 10.15 | 10.15 | 10.059 | 10.059 | 1,980 | +0.09% |
| 2026-08-13 | 10.05 | 10.05 | 10.05 | 10.05 | 154,957 | +0.10% |
| 2026-08-12 | 10.035 | 10.04 | 10.035 | 10.04 | 4,861 | +0.10% |
| 2026-08-11 | 10.03 | 10.03 | 10.03 | 10.03 | 100,518 | +0.00% |
| 2026-08-10 | 10.035 | 10.035 | 10.03 | 10.03 | 8,202 | -0.10% |
| 2026-08-05 | 10.04 | 10.04 | 10.04 | 10.04 | 134 | +0.10% |
| 2026-08-04 | 10.03 | 10.03 | 10.03 | 10.03 | 157 | +0.00% |
| 2026-08-03 | 10.029 | 10.03 | 10.029 | 10.03 | 1,111 | +0.10% |
| 2026-07-31 | 10.02 | 10.02 | 10.02 | 10.02 | 2,900 | -0.05% |
| 2026-07-30 | 10.01 | 10.03 | 10.01 | 10.025 | 6,141 | +0.15% |
| 2026-07-29 | 10.01 | 10.01 | 10.01 | 10.01 | 30,470 | -0.20% |
| 2026-07-28 | 10.03 | 10.03 | 10.03 | 10.03 | 6,333 | +0.20% |
| 2026-07-27 | 10.01 | 10.01 | 10.01 | 10.01 | 5,769 | +0.00% |
| 2026-07-24 | 10 | 10.01 | 10 | 10.01 | 2,892 | +0.10% |
| 2026-07-15 | 10.01 | 10.015 | 10 | 10 | 19,443 | -0.10% |
| 2026-07-13 | 10.01 | 10.01 | 10.01 | 10.01 | 232 | +0.10% |
| 2026-07-09 | 10 | 10 | 10 | 10 | 28,408 | -0.10% |
| 2026-07-07 | 10.01 | 10.02 | 10.01 | 10.01 | 54,341 | +0.00% |
| 2026-07-06 | 9.991 | 10.01 | 9.991 | 10.01 | 6,225 | -0.10% |
| 2026-07-02 | 10 | 10.02 | 10 | 10.02 | 33,240 | +0.20% |
| 2026-07-01 | 10 | 10 | 10 | 10 | 375 | +0.05% |
| 2026-06-30 | 10 | 10 | 9.99 | 9.995 | 50,614 | +0.05% |
| 2026-06-29 | 10 | 10 | 9.99 | 9.99 | 1,562 | +0.00% |
| 2026-06-25 | 9.99 | 9.991 | 9.99 | 9.99 | 1,225 | -0.10% |
| 2026-06-24 | 9.99 | 10 | 9.99 | 10 | 56,140 | -0.04% |
| 2026-06-23 | 10 | 10.004 | 10 | 10.004 | 4,000 | +0.04% |
| 2026-06-22 | 10 | 10 | 10 | 10 | 20,111 | +0.00% |
| 2026-06-17 | 10 | 10 | 10 | 10 | 2,024 | +0.10% |
| 2026-06-16 | 9.98 | 9.99 | 9.98 | 9.99 | 2,514 | +0.10% |
| 2026-06-11 | 10 | 10 | 9.98 | 9.98 | 1,912 | +0.00% |
| 2026-06-10 | 9.99 | 10 | 9.98 | 9.98 | 7,511 | -0.10% |
| 2026-06-03 | 9.98 | 9.99 | 9.98 | 9.99 | 7,074 | -0.10% |
| 2026-05-28 | 9.985 | 10 | 9.985 | 10 | 13,024 | +0.10% |
| 2026-05-26 | 9.99 | 9.99 | 9.99 | 9.99 | 5,726 | +0.10% |
| 2026-05-21 | 9.98 | 9.98 | 9.98 | 9.98 | 1,707 | +0.10% |
| 2026-05-18 | 9.97 | 9.97 | 9.97 | 9.97 | 4,098 | +0.00% |
| 2026-05-15 | 9.97 | 9.97 | 9.97 | 9.97 | 1,011 | +0.00% |
| 2026-05-13 | 9.97 | 9.97 | 9.97 | 9.97 | 621 | +0.10% |
| 2026-05-12 | 9.96 | 9.96 | 9.96 | 9.96 | 224 | +0.00% |
| 2026-05-11 | 9.99 | 9.99 | 9.96 | 9.96 | 937 | +0.01% |
| 2026-05-08 | 9.96 | 10 | 9.95 | 9.96 | 3,623 | +0.08% |
| 2026-05-07 | 10 | 10 | 9.95 | 9.951 | 14,701 | -0.04% |
| 2026-05-06 | 9.955 | 9.955 | 9.95 | 9.955 | 16,774 | +0.05% |
| 2026-05-05 | 10 | 10 | 9.95 | 9.95 | 303 | +0.00% |
| 2026-05-04 | 9.95 | 9.95 | 9.95 | 9.95 | 27,548 | +0.00% |
| 2026-05-01 | 9.955 | 9.955 | 9.95 | 9.95 | 4,005 | +0.00% |
| 2026-04-30 | 10 | 10 | 9.93 | 9.95 | 27,738 | +0.00% |