Bitcoin Infrastructure Acquisition Unit Stock Price History

NASDAQ: BIXIUFinanceBlank ChecksUSD

10.200.00 (0.00%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

BIXIU price history at a glance

The price history for Bitcoin Infrastructure Acquisition Unit (BIXIU) on this page begins on December 1, 2025, when the stock closed at $10.00; it most recently closed at $10.20 on October 5, 2026. The highest price in this record is $10.50, reached on March 2, 2026; the latest close is 2.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.50
Date of high: Mar 2, 2026
Low since 2025: $9.94
Date of low: Dec 22, 2025
52-week high: $10.50
52-week low: $9.94
IPO year: 2025
Last close: $10.20

BIXIU returns

1 week

-0.29%

1 month

-0.58%

3 months

+0.79%

6 months

+1.69%

Year to date

+2.41%

BIXIU price return, excluding dividends.

BIXIU annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.98	10.20	10.50	9.95	+2.20%
2025*	10.00	9.98	10.06	9.94	-0.20%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

BIXIU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.20	10.20	10.20	10.20	+0.10%	200
Oct 6, 2026	10.20	10.20	10.19	10.19	-0.39%	6.10K
Oct 5, 2026	10.23	10.23	10.23	10.23	0.00%	1.80K
Oct 2, 2026	10.23	10.23	10.23	10.23	0.00%	0
Oct 1, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 30, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 29, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 28, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 25, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 24, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 23, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 22, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 21, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 18, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 17, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 16, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 15, 2026	10.23	10.23	10.23	10.23	0.00%	0
Sep 14, 2026	10.23	10.23	10.23	10.23	-0.10%	100
Sep 11, 2026	10.24	10.24	10.24	10.24	0.00%	0
Sep 10, 2026	10.24	10.24	10.24	10.24	0.00%	800
Sep 9, 2026	10.24	10.24	10.24	10.24	-0.19%	600
Sep 8, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 4, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 3, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 2, 2026	10.26	10.26	10.26	10.26	0.00%	0
Sep 1, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 31, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 28, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 27, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 26, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 25, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 24, 2026	10.26	10.26	10.26	10.26	0.00%	0
Aug 21, 2026	10.26	10.26	10.26	10.26	+0.39%	100
Aug 20, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 19, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 18, 2026	10.22	10.22	10.22	10.22	0.00%	0
Aug 17, 2026	10.18	10.22	10.18	10.22	+0.79%	2.30K
Aug 14, 2026	10.15	10.17	10.14	10.14	0.00%	2.30K
Aug 13, 2026	10.12	10.15	10.12	10.14	+0.35%	2.50K
Aug 12, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 11, 2026	10.11	10.11	10.11	10.11	0.00%	0
Aug 10, 2026	10.11	10.15	10.11	10.11	+0.05%	1.50K
Aug 7, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 6, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 5, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 3, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 31, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 30, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jul 29, 2026	10.10	10.10	10.09	10.10	0.00%	14.90K
Jul 28, 2026	10.10	10.10	10.10	10.10	-0.20%	600
Jul 27, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 24, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 23, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 22, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 21, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 20, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 17, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 16, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 15, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 14, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 13, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 10, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 9, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 8, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 7, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jul 6, 2026	10.12	10.12	10.12	10.12	+0.10%	100
Jul 2, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jul 1, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 30, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 29, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 26, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 25, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 24, 2026	10.11	10.11	10.11	10.11	-0.10%	900
Jun 23, 2026	10.12	10.12	10.12	10.12	+0.10%	1.70K
Jun 22, 2026	10.11	10.11	10.11	10.11	0.00%	3.10K
Jun 18, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 17, 2026	10.11	10.11	10.11	10.11	+0.10%	500
Jun 16, 2026	10.06	10.10	10.06	10.10	+0.10%	4.70K
Jun 15, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jun 12, 2026	10.10	10.10	10.09	10.09	-0.10%	5.10K
Jun 11, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 10, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 9, 2026	10.10	10.10	10.10	10.10	0.00%	100
Jun 8, 2026	10.10	10.10	10.10	10.10	0.00%	0
Jun 5, 2026	10.10	10.10	10.10	10.10	-0.39%	500
Jun 4, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jun 3, 2026	10.12	10.14	10.09	10.14	+0.20%	8.20K
Jun 2, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 1, 2026	10.12	10.12	10.12	10.12	0.00%	200
May 29, 2026	10.12	10.12	10.12	10.12	0.00%	100
May 28, 2026	10.12	10.12	10.12	10.12	0.00%	0
May 27, 2026	10.24	10.24	10.12	10.12	+0.10%	1.00K
May 26, 2026	10.19	10.19	10.11	10.11	+0.10%	1.30K
May 22, 2026	10.10	10.10	10.10	10.10	+0.20%	100
May 21, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 20, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 19, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 18, 2026	10.08	10.10	10.06	10.08	0.00%	5.70K
May 15, 2026	10.08	10.08	10.08	10.08	0.00%	200
May 14, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 13, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 12, 2026	10.08	10.08	10.08	10.08	0.00%	0
May 11, 2026	10.08	10.08	10.08	10.08	+0.20%	100
May 8, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 7, 2026	10.06	10.17	10.06	10.06	0.00%	1.20K
May 6, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 5, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 1, 2026	10.06	10.06	10.06	10.06	0.00%	100
Apr 30, 2026	10.07	10.07	10.06	10.06	0.00%	26.10K
Apr 29, 2026	10.04	10.07	10.04	10.06	+0.60%	6.50K
Apr 28, 2026	10.03	10.03	10.00	10.00	-0.30%	600
Apr 27, 2026	10.03	10.03	10.03	10.03	0.00%	100
Apr 24, 2026	10.03	10.03	10.03	10.03	0.00%	100
Apr 23, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 22, 2026	10.03	10.03	10.03	10.03	0.00%	100
Apr 21, 2026	10.03	10.03	10.03	10.03	0.00%	200
Apr 20, 2026	10.03	10.03	10.03	10.03	-0.20%	100
Apr 17, 2026	10.03	10.05	10.02	10.05	+0.20%	2.90K
Apr 16, 2026	10.03	10.03	10.03	10.03	0.00%	200
Apr 15, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 14, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 13, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 10, 2026	10.03	10.03	10.03	10.03	0.00%	600
Apr 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Apr 8, 2026	10.15	10.15	10.03	10.03	+0.20%	900
Apr 7, 2026	10.01	10.01	10.01	10.01	+0.10%	100
Apr 6, 2026	10.00	10.00	10.00	10.00	0.00%	100
Apr 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Apr 1, 2026	10.00	10.00	10.00	10.00	0.00%	200.00K
Mar 31, 2026	10.00	10.00	10.00	10.00	0.00%	100
Mar 30, 2026	10.00	10.00	10.00	10.00	0.00%	200
Mar 27, 2026	10.00	10.00	10.00	10.00	0.00%	100
Mar 26, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 25, 2026	10.00	10.00	10.00	10.00	0.00%	200.30K
Mar 24, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 23, 2026	10.00	10.00	10.00	10.00	0.00%	100
Mar 20, 2026	10.00	10.00	10.00	10.00	0.00%	100
Mar 19, 2026	10.00	10.00	10.00	10.00	-0.20%	100
Mar 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Mar 17, 2026	10.02	10.02	10.02	10.02	0.00%	0
Mar 16, 2026	10.02	10.02	10.02	10.02	0.00%	0
Mar 13, 2026	10.02	10.02	10.02	10.02	-0.20%	100
Mar 12, 2026	10.02	10.04	10.02	10.04	+0.30%	600
Mar 11, 2026	10.01	10.01	10.01	10.01	-3.75%	200
Mar 10, 2026	10.20	10.40	10.02	10.40	+3.90%	1.00K
Mar 9, 2026	10.20	10.20	10.01	10.01	-0.10%	1.20K
Mar 6, 2026	10.02	10.02	10.02	10.02	-0.30%	100
Mar 5, 2026	10.27	10.27	10.05	10.05	+0.10%	2.70K
Mar 4, 2026	10.04	10.04	10.04	10.04	0.00%	0
Mar 3, 2026	10.04	10.04	10.04	10.04	+0.10%	1.00K
Mar 2, 2026	10.03	10.50	10.03	10.03	0.00%	3.30K
Feb 27, 2026	9.96	10.06	9.96	10.03	+0.10%	10.50K
Feb 26, 2026	10.02	10.02	10.02	10.02	0.00%	0
Feb 25, 2026	10.02	10.02	10.02	10.02	+0.60%	200
Feb 24, 2026	9.98	9.98	9.96	9.96	-0.20%	600
Feb 23, 2026	10.02	10.02	9.98	9.98	-0.20%	1.70K
Feb 20, 2026	10.03	10.03	9.97	10.00	-0.30%	700
Feb 19, 2026	10.03	10.03	10.03	10.03	0.00%	0
Feb 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
Feb 17, 2026	9.97	10.03	9.97	10.03	-0.30%	2.60K
Feb 13, 2026	10.06	10.06	10.06	10.06	0.00%	0
Feb 12, 2026	10.06	10.06	10.06	10.06	+0.60%	6.20K
Feb 11, 2026	10.00	10.00	10.00	10.00	0.00%	400
Feb 10, 2026	10.00	10.00	10.00	10.00	-0.70%	3.70K
Feb 9, 2026	10.03	10.07	10.00	10.07	+0.60%	8.10K
Feb 6, 2026	10.03	10.03	10.01	10.01	-0.20%	1.30K
Feb 5, 2026	10.03	10.06	10.03	10.03	-0.10%	1.80K
Feb 4, 2026	10.10	10.10	10.01	10.04	-0.20%	19.70K
Feb 3, 2026	10.06	10.06	10.06	10.06	+0.30%	4.20K
Feb 2, 2026	10.02	10.03	10.02	10.03	+0.10%	35.30K
Jan 30, 2026	10.02	10.02	10.02	10.02	-0.18%	600
Jan 29, 2026	10.04	10.04	10.04	10.04	-0.02%	300
Jan 28, 2026	10.04	10.04	10.04	10.04	+0.20%	100
Jan 27, 2026	10.04	10.04	10.02	10.02	+0.10%	300
Jan 26, 2026	10.01	10.01	10.01	10.01	-0.30%	200
Jan 23, 2026	10.01	10.04	10.01	10.04	+0.30%	30.70K
Jan 22, 2026	10.02	10.02	10.01	10.01	-0.10%	900
Jan 21, 2026	10.02	10.02	10.02	10.02	+0.20%	600
Jan 20, 2026	10.00	10.00	10.00	10.00	-0.84%	10.40K
Jan 16, 2026	10.03	10.09	10.03	10.09	+0.15%	200
Jan 15, 2026	10.07	10.07	10.07	10.07	-0.20%	10.00K
Jan 14, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jan 13, 2026	10.02	10.09	10.00	10.09	+0.90%	4.60K
Jan 12, 2026	9.97	10.00	9.97	10.00	+0.20%	4.10K
Jan 9, 2026	10.26	10.26	9.98	9.98	-0.30%	1.40K
Jan 8, 2026	10.01	10.01	10.01	10.01	+0.30%	600
Jan 7, 2026	9.98	9.98	9.98	9.98	0.00%	0
Jan 6, 2026	9.98	9.98	9.98	9.98	-0.25%	50.80K
Jan 5, 2026	9.95	10.02	9.95	10.01	+0.25%	116.00K
Jan 2, 2026	9.98	10.00	9.98	9.98	+0.20%	18.60K
Dec 31, 2025	9.97	9.98	9.96	9.96	-0.10%	5.50K
Dec 30, 2025	9.96	9.97	9.95	9.97	+0.05%	5.10K
Dec 29, 2025	9.97	9.97	9.95	9.97	-0.05%	4.10K
Dec 26, 2025	9.98	9.98	9.94	9.97	-0.10%	12.90K
Dec 24, 2025	9.98	9.98	9.98	9.98	0.00%	200
Dec 23, 2025	10.00	10.00	9.97	9.98	0.00%	28.80K
Dec 22, 2025	9.98	9.98	9.98	9.98	-0.10%	199.60K
Dec 19, 2025	9.98	10.00	9.98	9.99	-0.10%	5.30K
Dec 18, 2025	10.03	10.03	9.99	10.00	-0.06%	147.40K
Dec 17, 2025	10.01	10.01	9.99	10.01	-0.01%	118.50K
Dec 16, 2025	10.05	10.05	10.00	10.01	-0.03%	68.30K
Dec 15, 2025	10.00	10.06	10.00	10.01	+0.10%	8.10K
Dec 12, 2025	10.01	10.02	10.00	10.00	-0.10%	6.80K
Dec 11, 2025	10.00	10.02	10.00	10.01	0.00%	71.00K
Dec 10, 2025	10.01	10.02	10.01	10.01	-0.10%	38.50K
Dec 9, 2025	10.02	10.02	10.01	10.02	+0.05%	112.90K
Dec 8, 2025	10.00	10.03	10.00	10.02	+0.15%	170.10K
Dec 5, 2025	10.01	10.01	10.00	10.00	0.00%	862.70K
Dec 4, 2025	10.01	10.02	10.00	10.00	-0.10%	248.00K
Dec 3, 2025	10.01	10.02	10.00	10.01	0.00%	735.10K
Dec 2, 2025	10.01	10.02	9.99	10.01	—	14.10M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BIXIU chart for longer ranges.