BIT:1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	55.65	55.65	55.65	55.65	55.65	1.46%	-
May 26, 2026	54.85	54.85	54.85	54.85	54.85	-1.26%	-
May 25, 2026	55.55	55.55	55.55	55.55	55.55	2.30%	-
May 22, 2026	54.30	54.30	54.30	54.30	54.30	1.31%	-
May 21, 2026	55.15	55.15	55.15	53.60	53.60	-3.60%	1
May 20, 2026	55.60	55.60	55.60	55.60	55.60	-0.71%	-
May 19, 2026	56.00	56.00	56.00	56.00	56.00	1.54%	-
May 18, 2026	54.35	54.35	54.35	55.15	55.15	0.73%	3
May 15, 2026	53.15	53.15	53.15	54.75	54.75	-0.45%	2
May 14, 2026	55.00	55.00	55.00	55.00	55.00	1.29%	-
May 13, 2026	54.30	54.30	54.30	54.30	54.30	-3.72%	-
May 12, 2026	56.40	56.40	56.40	56.40	56.40	-0.88%	-
May 11, 2026	56.90	56.90	56.90	56.90	56.90	-2.90%	-
May 8, 2026	58.60	58.60	58.60	58.60	58.60	-1.26%	-
May 7, 2026	59.35	59.35	59.35	59.35	59.35	-0.50%	-
May 6, 2026	59.65	59.65	59.65	59.65	59.65	2.67%	-
May 5, 2026	58.10	58.10	58.10	58.10	58.10	-0.17%	-
May 4, 2026	58.20	58.20	58.20	58.20	58.20	0.09%	-
Apr 30, 2026	58.15	58.15	58.15	58.15	58.15	0.52%	-
Apr 29, 2026	59.15	59.15	59.15	59.15	57.85	-1.00%	-
Apr 28, 2026	59.75	59.75	59.75	59.75	58.44	-0.42%	20
Apr 27, 2026	60.00	60.00	60.00	60.00	58.68	-1.80%	-
Apr 24, 2026	61.10	61.10	61.10	61.10	59.76	0.74%	-
Apr 23, 2026	60.65	60.65	60.65	60.65	59.32	-0.33%	-
Apr 22, 2026	60.85	60.85	60.85	60.85	59.51	-1.54%	-
Apr 21, 2026	61.80	61.80	61.80	61.80	60.44	-1.51%	-
Apr 20, 2026	62.75	62.75	62.75	62.75	61.37	0.48%	-
Apr 17, 2026	62.45	62.45	62.45	62.45	61.08	1.63%	80
Apr 16, 2026	61.45	61.45	61.45	61.45	60.10	-0.32%	-
Apr 15, 2026	61.65	61.65	61.65	61.65	60.30	-0.64%	80
Apr 14, 2026	62.05	62.05	62.05	62.05	60.69	-0.40%	-
Apr 13, 2026	62.30	62.30	62.30	62.30	60.93	-0.16%	-
Apr 10, 2026	62.40	62.40	62.40	62.40	61.03	0.73%	-
Apr 9, 2026	62.10	62.10	61.05	61.95	60.59	-1.82%	421
Apr 8, 2026	62.55	62.55	62.55	63.10	61.71	3.36%	1
Apr 7, 2026	61.05	61.05	61.05	61.05	59.71	-1.21%	-
Apr 2, 2026	61.80	61.80	61.80	61.80	60.44	-1.59%	-
Apr 1, 2026	62.80	62.80	62.80	62.80	61.42	5.99%	-
Mar 31, 2026	60.75	60.75	60.75	59.25	57.95	-1.33%	1
Mar 30, 2026	60.05	60.05	60.05	60.05	58.73	0.50%	-
Mar 27, 2026	59.75	59.75	59.75	59.75	58.44	-1.57%	-
Mar 26, 2026	60.70	60.70	60.70	60.70	59.37	-0.90%	-
Mar 25, 2026	60.65	60.65	60.65	61.25	59.90	0.99%	33
Mar 24, 2026	60.65	60.65	60.65	60.65	59.32	1.51%	-
Mar 23, 2026	59.75	59.75	59.75	59.75	58.44	2.75%	-
Mar 20, 2026	58.15	58.15	58.15	58.15	56.87	-5.98%	-
Mar 19, 2026	61.85	61.85	61.85	61.85	60.49	-2.83%	-
Mar 18, 2026	63.65	63.65	63.65	63.65	62.25	1.03%	-
Mar 17, 2026	63.00	63.00	63.00	63.00	61.62	-0.24%	-
Mar 16, 2026	63.15	63.15	63.15	63.15	61.76	1.36%	-