BIT:1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	63.50	63.50	63.50	63.50	63.50	-	-
Feb 10, 2026	63.75	63.75	63.75	63.50	63.50	0.08%	2
Feb 9, 2026	63.45	63.45	63.45	63.45	63.45	1.52%	-
Feb 6, 2026	62.50	62.50	62.50	62.50	62.50	-0.40%	-
Feb 5, 2026	62.75	62.75	62.75	62.75	62.75	1.46%	-
Feb 4, 2026	62.45	62.45	62.45	61.85	61.85	0.90%	2
Feb 3, 2026	61.00	61.00	61.00	61.30	61.30	0.25%	200
Feb 2, 2026	61.15	61.15	61.15	61.15	61.15	1.49%	-
Jan 30, 2026	60.15	60.15	60.15	60.25	60.25	-0.41%	7
Jan 29, 2026	60.50	60.50	60.50	60.50	60.50	1.77%	-
Jan 28, 2026	59.45	59.45	59.45	59.45	59.45	-2.14%	-
Jan 27, 2026	60.75	60.75	60.75	60.75	60.75	-2.64%	-
Jan 26, 2026	62.40	62.40	62.40	62.40	62.40	2.89%	-
Jan 23, 2026	60.65	60.65	60.65	60.65	60.65	-0.25%	-
Jan 22, 2026	60.80	60.80	60.80	60.80	60.80	1.08%	-
Jan 21, 2026	60.15	60.15	60.15	60.15	60.15	-0.08%	-
Jan 20, 2026	60.20	60.20	60.20	60.20	60.20	-0.41%	-
Jan 19, 2026	60.45	60.45	60.45	60.45	60.45	-1.63%	-
Jan 16, 2026	61.45	61.45	61.45	61.45	61.45	-	-
Jan 15, 2026	61.45	61.45	61.45	61.45	61.45	1.49%	-
Jan 14, 2026	60.55	60.55	60.55	60.55	60.55	1.17%	-
Jan 13, 2026	59.70	59.70	59.40	59.85	59.85	-1.32%	33
Jan 12, 2026	60.65	60.65	60.65	60.65	60.65	1.85%	-
Jan 9, 2026	59.35	59.65	59.35	59.55	59.55	0.51%	50
Jan 8, 2026	59.25	59.25	59.25	59.25	59.25	1.28%	-
Jan 7, 2026	58.50	58.50	58.50	58.50	58.50	1.74%	-
Jan 6, 2026	57.50	57.50	57.50	57.50	57.50	-0.69%	-
Jan 5, 2026	57.90	57.90	57.90	57.90	57.90	0.70%	-
Jan 2, 2026	57.50	57.50	57.50	57.50	57.50	-0.17%	-
Dec 30, 2025	57.60	57.60	57.60	57.60	57.60	0.35%	-
Dec 29, 2025	57.40	57.40	57.40	57.40	57.40	0.44%	-
Dec 23, 2025	57.15	57.15	57.15	57.15	57.15	-0.44%	-
Dec 22, 2025	56.70	56.70	56.70	57.40	57.40	1.06%	24
Dec 19, 2025	56.80	56.80	56.80	56.80	56.80	-0.09%	-
Dec 18, 2025	56.85	56.85	56.85	56.85	56.85	0.53%	-
Dec 17, 2025	56.55	56.55	56.55	56.55	56.55	-0.70%	-
Dec 16, 2025	56.95	56.95	56.95	56.95	56.95	1.61%	-
Dec 15, 2025	55.75	55.75	55.75	56.05	56.05	0.54%	700
Dec 12, 2025	55.75	55.75	55.75	55.75	55.75	-0.62%	-
Dec 11, 2025	56.10	56.10	56.10	56.10	56.10	1.17%	-
Dec 10, 2025	55.45	55.45	55.45	55.45	55.45	0.18%	-
Dec 9, 2025	55.35	55.35	55.35	55.35	55.35	1.00%	-
Dec 8, 2025	54.90	55.35	54.65	54.80	54.80	-5.11%	393
Dec 5, 2025	57.75	57.75	57.75	57.75	57.75	0.17%	-
Dec 4, 2025	57.65	57.65	57.65	57.65	57.65	1.32%	-
Dec 3, 2025	56.90	56.90	56.90	56.90	56.90	-0.35%	-
Dec 2, 2025	57.10	57.10	57.10	57.10	57.10	-1.13%	-
Dec 1, 2025	57.75	57.75	57.75	57.75	57.75	-1.28%	-
Nov 28, 2025	58.50	58.50	58.50	58.50	58.50	-0.34%	-
Nov 27, 2025	58.70	58.70	58.70	58.70	58.70	0.09%	-