Dark

BIXI
Bitcoin Infrastructure Acquisition Corp Ltd. Class A
stock NASDAQ

At Close

Oct 2, 2026 3:59:08 PM EDT

10.09USD-0.395%(-0.04)75,052

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

10.08USD0.000%(+10.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.1000	10.1000	10.1000	10.1000	-0.296%	75,053	0.000%
2026-10-01	10.1400	10.1400	10.1300	10.1300	+0.099%	25,116	-0.296%
2026-09-30	10.1200	10.1200	10.1200	10.1200	-0.296%	323	-0.198%
2026-09-28	10.1500	10.1500	10.1500	10.1500	0.000%	276	-0.493%
2026-09-22	10.1500	10.1500	10.1500	10.1500	-1.742%	813	-0.493%
2026-09-21	10.0901	10.3300	10.0901	10.3300	+2.379%	1,557	-2.227%
2026-09-18	10.0863	10.1000	10.0800	10.0900	-0.050%	381,143	+0.099%
2026-09-16	10.0950	10.0950	10.0950	10.0950	+0.149%	125	+0.050%
2026-09-15	10.0900	10.0901	10.0800	10.0800	-0.099%	7,157	+0.198%
2026-09-14	10.0900	10.0900	10.0900	10.0900	0.000%	184	+0.099%
2026-09-09	10.0900	10.0900	10.0900	10.0900	-0.099%	2	+0.099%
2026-09-02	10.1000	10.1000	10.1000	10.1000	+0.149%	250,130	0.000%
2026-09-01	10.1000	10.1000	10.0827	10.0850	-0.149%	2,716	+0.149%
2026-08-31	10.1000	10.1000	10.1000	10.1000	+0.099%	962	0.000%
2026-08-27	10.0700	10.0900	10.0700	10.0900	-0.099%	856	+0.099%
2026-08-21	10.0500	10.1000	10.0500	10.1000	0.000%	100,393	0.000%
2026-08-20	10.0990	10.1000	10.0900	10.1000	+0.099%	315	0.000%
2026-08-19	10.0590	10.1000	10.0590	10.0900	+0.398%	7,708	+0.099%
2026-08-18	10.0500	10.0500	10.0500	10.0500	0.000%	2,013	+0.498%
2026-08-17	10.0500	10.0590	10.0500	10.0500	-0.089%	3,668	+0.498%
2026-08-14	10.1500	10.1500	10.0590	10.0590	+0.090%	1,980	+0.408%
2026-08-13	10.0500	10.0500	10.0500	10.0500	+0.100%	154,957	+0.498%
2026-08-12	10.0350	10.0400	10.0350	10.0400	+0.100%	4,861	+0.598%
2026-08-11	10.0300	10.0300	10.0300	10.0300	0.000%	100,518	+0.698%
2026-08-10	10.0350	10.0350	10.0300	10.0300	-0.100%	8,203	+0.698%
2026-08-05	10.0400	10.0400	10.0400	10.0400	+0.100%	134	+0.598%
2026-08-04	10.0300	10.0300	10.0300	10.0300	0.000%	158	+0.698%
2026-08-03	10.0290	10.0300	10.0290	10.0300	+0.100%	1,111	+0.698%
2026-07-31	10.0200	10.0200	10.0200	10.0200	-0.050%	2,900	+0.798%
2026-07-30	10.0100	10.0300	10.0100	10.0250	+0.150%	6,141	+0.748%
2026-07-29	10.0100	10.0100	10.0100	10.0100	-0.199%	30,470	+0.899%
2026-07-28	10.0300	10.0300	10.0300	10.0300	+0.200%	6,333	+0.698%
2026-07-27	10.0100	10.0100	10.0100	10.0100	0.000%	5,770	+0.899%
2026-07-24	10.0000	10.0100	10.0000	10.0100	+0.100%	2,892	+0.899%
2026-07-15	10.0100	10.0150	10.0000	10.0000	0.000%	19,443	+1.000%
2026-07-14	10.0000	10.0000	10.0000	10.0000	-0.100%	2	+1.000%
2026-07-13	10.0100	10.0100	10.0100	10.0100	0.000%	232	+0.899%
2026-07-10	10.0100	10.0100	10.0100	10.0100	+0.100%	6	+0.899%
2026-07-09	10.0000	10.0000	10.0000	10.0000	-0.100%	28,408	+1.000%
2026-07-07	10.0100	10.0200	10.0100	10.0100	0.000%	54,341	+0.899%
2026-07-06	9.9910	10.0100	9.9910	10.0100	-0.100%	6,229	+0.899%
2026-07-02	10.0000	10.0200	10.0000	10.0200	+0.200%	33,240	+0.798%
2026-07-01	10.0000	10.0000	10.0000	10.0000	+0.050%	368	+1.000%
2026-06-30	10.0000	10.0000	9.9900	9.9950	+0.048%	50,614	+1.051%
2026-06-29	10.0000	10.0000	9.9900	9.9902	+0.002%	1,562	+1.099%
2026-06-25	9.9902	9.9910	9.9900	9.9900	-0.100%	1,225	+1.101%
2026-06-24	9.9900	10.0000	9.9900	10.0000	-0.037%	56,140	+1.000%
2026-06-23	10.0000	10.0037	10.0000	10.0037	+0.037%	4,000	+0.963%
2026-06-22	10.0000	10.0000	10.0000	10.0000	0.000%	20,111	+1.000%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+0.100%	2,024	+1.000%
2026-06-16	9.9800	9.9900	9.9800	9.9900	+0.100%	2,514	+1.101%
2026-06-11	10.0000	10.0000	9.9800	9.9800	0.000%	1,912	+1.202%
2026-06-10	9.9900	10.0000	9.9800	9.9800	-0.100%	7,511	+1.202%
2026-06-03	9.9800	9.9900	9.9800	9.9900	-0.100%	7,096	+1.101%
2026-05-28	9.9850	10.0000	9.9850	10.0000	+0.100%	13,060	+1.000%
2026-05-26	9.9900	9.9900	9.9900	9.9900	+0.100%	5,726	+1.101%
2026-05-21	9.9800	9.9800	9.9800	9.9800	0.000%	1,742	+1.202%
2026-05-20	9.9800	9.9800	9.9800	9.9800	+0.100%	14	+1.202%
2026-05-18	9.9700	9.9700	9.9700	9.9700	0.000%	4,098	+1.304%
2026-05-15	9.9700	9.9700	9.9700	9.9700	0.000%	1,011	+1.304%
2026-05-13	9.9700	9.9700	9.9700	9.9700	+0.100%	621	+1.304%
2026-05-12	9.9600	9.9600	9.9600	9.9600	0.000%	224	+1.406%
2026-05-11	9.9900	9.9900	9.9600	9.9600	+0.005%	937	+1.406%
2026-05-08	9.9600	10.0000	9.9500	9.9595	+0.084%	3,623	+1.411%
2026-05-07	10.0000	10.0000	9.9500	9.9511	-0.039%	14,701	+1.496%
2026-05-06	9.9550	9.9550	9.9500	9.9550	+0.050%	16,774	+1.457%
2026-05-05	10.0000	10.0000	9.9500	9.9500	0.000%	303	+1.508%
2026-05-04	9.9500	9.9500	9.9500	9.9500	0.000%	27,548	+1.508%
2026-05-01	9.9550	9.9550	9.9500	9.9500	0.000%	4,005	+1.508%
2026-04-30	10.0000	10.0000	9.9300	9.9500	0.000%	27,738	+1.508%
2026-04-29	9.9500	9.9500	9.9500	9.9500	0.000%	9,640	+1.508%
2026-04-28	9.9650	9.9650	9.9500	9.9500	0.000%	2,479	+1.508%
2026-04-27	9.9500	9.9500	9.9500	9.9500	0.000%	327	+1.508%
2026-04-24	10.0000	10.0000	9.9500	9.9500	-0.100%	589	+1.508%
2026-04-23	9.9900	9.9900	9.9500	9.9600	+0.050%	451	+1.406%
2026-04-22	9.9600	9.9600	9.9550	9.9550	0.000%	814	+1.457%
2026-04-21	9.9500	9.9550	9.9500	9.9550	+0.151%	8,986	+1.457%
2026-04-17	9.9400	9.9400	9.9400	9.9400	+0.101%	1,213	+1.610%
2026-04-16	9.9200	9.9300	9.9200	9.9300	0.000%	5,334	+1.712%
2026-04-15	9.9300	9.9300	9.9300	9.9300	+0.202%	807	+1.712%
2026-04-14	9.9100	9.9100	9.9100	9.9100	-0.101%	303	+1.917%
2026-04-13	9.9300	9.9300	9.9100	9.9200	0.000%	634	+1.815%
2026-04-10	9.9300	9.9300	9.9200	9.9200	+0.101%	2,281	+1.815%
2026-04-09	9.9100	9.9100	9.9100	9.9100	0.000%	122	+1.917%
2026-04-08	9.9200	9.9200	9.9000	9.9100	+0.101%	4,346	+1.917%
2026-04-07	9.9000	9.9000	9.9000	9.9000	-0.202%	191	+2.020%
2026-04-06	9.9200	9.9200	9.9200	9.9200	+0.202%	393	+1.815%
2026-04-02	9.9000	9.9000	9.8900	9.9000	0.000%	40,799	+2.020%
2026-04-01	9.9000	9.9000	9.9000	9.9000	-0.202%	3,529	+2.020%
2026-03-31	9.9200	9.9200	9.9200	9.9200	+0.202%	223	+1.815%
2026-03-30	9.9000	9.9050	9.9000	9.9000	-0.202%	5,834	+2.020%
2026-03-27	9.9200	9.9200	9.9200	9.9200	+0.202%	1,033	+1.815%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-0.201%	75,020	+2.020%
2026-03-20	9.9199	9.9199	9.9199	9.9199	+0.100%	526	+1.816%
2026-03-13	9.9100	9.9100	9.9099	9.9100	-0.101%	4,760	+1.917%
2026-03-12	9.9100	9.9200	9.9050	9.9200	+0.202%	30,162	+1.815%
2026-03-11	9.9000	9.9000	9.9000	9.9000	+0.101%	5,469	+2.020%
2026-03-10	9.8900	9.8900	9.8900	9.8900	-0.202%	414	+2.123%
2026-03-09	9.9000	9.9100	9.8850	9.9100	0.000%	58,401	+1.917%
2026-03-06	9.9000	9.9100	9.9000	9.9100	+0.101%	3,979	+1.917%
2026-03-05	9.9000	9.9050	9.9000	9.9000	+0.101%	4,792	+2.020%
2026-03-04	9.8900	9.9000	9.8900	9.8900	0.000%	33,021	+2.123%
2026-03-03	9.9000	9.9050	9.8900	9.8900	-0.101%	23,727	+2.123%
2026-03-02	9.9050	9.9100	9.9000	9.9000	-0.101%	3,275	+2.020%
2026-02-27	9.9200	9.9200	9.9100	9.9100	+0.101%	35,532	+1.917%
2026-02-26	9.8999	9.9000	9.8940	9.9000	+0.101%	16,222	+2.020%
2026-02-25	9.8900	9.8900	9.8900	9.8900	-0.101%	1,149	+2.123%
2026-02-24	9.9050	9.9134	9.9000	9.9000	0.000%	172,569	+2.020%
2026-02-23	9.8900	9.9000	9.8900	9.9000	-0.101%	3,364	+2.020%
2026-02-20	9.9100	9.9100	9.9100	9.9100	+0.101%	1,711	+1.917%
2026-02-19	9.9050	9.9050	9.9000	9.9000	-0.101%	37,034	+2.020%
2026-02-18	9.9100	9.9100	9.9100	9.9100	0.000%	640	+1.917%
2026-02-17	9.9000	9.9150	9.9000	9.9100	0.000%	194,112	+1.917%
2026-02-13	9.9100	9.9100	9.9100	9.9100	0.000%	313	+1.917%
2026-02-12	9.9150	9.9150	9.9100	9.9100	-0.101%	5,578	+1.917%
2026-02-10	9.9200	9.9200	9.9200	9.9200	-0.050%	1,196	+1.815%
2026-02-06	9.9200	9.9250	9.9200	9.9250	+0.050%	110,999	+1.763%
2026-02-05	9.9100	9.9200	9.9100	9.9200	0.000%	43,868	+1.815%
2026-02-04	9.9200	9.9250	9.9200	9.9200	0.000%	187,369	+1.815%
2026-02-03	9.9500	9.9500	9.9000	9.9200	0.000%	153,007	+1.815%
2026-02-02	9.9100	9.9200	9.9100	9.9200	+0.202%	1,587	+1.815%
2026-01-30	9.8900	9.9000	9.8900	9.9000	+0.101%	34,246	+2.020%
2026-01-29	9.9000	9.9000	9.8900	9.8900	-0.101%	15,953	+2.123%
2026-01-28	9.8900	9.9000	9.8900	9.9000	0.000%	2,047	+2.020%
2026-01-27	9.8900	9.9200	9.8900	9.9000	0.000%	4,231	+2.020%
2026-01-26	9.8900	9.9199	9.8900	9.9000	0.000%	1,863	+2.020%
2026-01-23	9.8700	9.9000	9.8700	9.9000	+0.101%	3,432	+2.020%
2026-01-22	9.8900	9.8900	9.8900	9.8900	0.000%	271	+2.123%
2026-01-21	9.8800	9.8900	9.8700	9.8900	+0.101%	55,389	+2.123%
2026-01-20	9.9000	9.9000	9.8700	9.8800	+0.051%	10,531	+2.227%
2026-01-16	9.8750	9.8750	9.8750	9.8750	+0.051%	343	+2.278%
2026-01-15	9.8700	9.8700	9.8700	9.8700	-0.202%	272	+2.330%
2026-01-14	9.8800	9.8900	9.8800	9.8900	+0.051%	1,278	+2.123%
2026-01-13	9.8700	9.8900	9.8650	9.8850	+0.254%	125,477	+2.175%
2026-01-12	9.8302	9.8600	9.8302	9.8600	0.000%	7,819	+2.434%
2026-01-09	9.8500	9.8600	9.8500	9.8600	-0.101%	1,254	+2.434%
2026-01-08	9.8700	9.8700	9.8700	9.8700	+0.101%	421	+2.330%
2026-01-07	9.8700	9.8700	9.8500	9.8600	+0.203%	100,849	+2.434%
2026-01-06	9.8500	9.8500	9.8100	9.8400	0.000%	11,120	+2.642%
2026-01-05	9.8500	9.8500	9.8000	9.8400	+0.092%	129,883	+2.642%
2026-01-02	9.8200	9.8310	9.8200	9.8310	-0.193%	294	+2.736%
2025-12-31	9.8600	9.8600	9.8500	9.8500	0.000%	1,338	+2.538%
2025-12-30	9.8599	9.8599	9.8300	9.8500	0.000%	1,382	+2.538%
2025-12-29	9.8600	9.8600	9.8450	9.8500	+0.102%	93,977	+2.538%
2025-12-26	9.8410	9.8410	9.8400	9.8400	-0.102%	738	+2.642%
2025-12-24	9.8500	9.8500	9.8500	9.8500	-0.101%	563	+2.538%
2025-12-23	9.8500	9.8800	9.8500	9.8600	+0.102%	38,335	+2.434%
2025-12-22	9.8500	9.8597	9.8500	9.8500	-0.101%	3,397	+2.538%
2025-12-19	9.8600	9.8800	9.8500	9.8600	-0.404%	8,463	+2.434%
2025-12-18	9.9000	9.9000	9.8500	9.9000	+0.101%	275,627	+2.020%
2025-12-17	9.9500	10.0000	9.8900	9.8900	0.000%	18,578	+2.123%

.dark-mode .Dx8dBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dx8dBT{ color: #333333; background-color: white; border: 2px solid #333333; }BIXIBitcoin Infrastructure Acquisition Corp Ltd. Class Astock NASDAQ

BIXI
Bitcoin Infrastructure Acquisition Corp Ltd. Class A
stock NASDAQ