BIT:1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	64.50	64.50	64.50	64.50	64.50	-0.92%	-
Aug 13, 2026	65.10	65.10	65.10	65.10	65.10	0.39%	-
Aug 12, 2026	64.85	64.85	64.85	64.85	64.85	0.15%	-
Aug 11, 2026	64.75	64.75	64.75	64.75	64.75	2.05%	-
Aug 10, 2026	63.45	63.45	63.45	63.45	63.45	-0.63%	-
Aug 7, 2026	63.30	63.30	63.30	63.85	63.85	-0.16%	15
Aug 6, 2026	63.95	63.95	63.95	63.95	63.95	-0.78%	-
Aug 5, 2026	64.95	64.95	64.95	64.45	64.45	0.78%	197
Aug 4, 2026	63.95	63.95	63.95	63.95	63.95	1.67%	-
Aug 3, 2026	62.95	62.95	62.95	62.90	62.90	2.03%	197
Jul 31, 2026	61.65	61.65	61.65	61.65	61.65	-1.83%	-
Jul 30, 2026	62.80	62.80	62.80	62.80	62.80	0.24%	-
Jul 29, 2026	62.65	62.65	62.65	62.65	62.65	-1.18%	-
Jul 28, 2026	63.40	63.40	63.40	63.40	63.40	-0.94%	-
Jul 27, 2026	64.00	64.00	64.00	64.00	64.00	0.31%	-
Jul 24, 2026	63.80	63.80	63.80	63.80	63.80	1.84%	-
Jul 23, 2026	62.65	62.65	62.65	62.65	62.65	0.40%	-
Jul 22, 2026	62.40	62.40	62.40	62.40	62.40	5.49%	-
Jul 21, 2026	59.15	59.15	59.15	59.15	59.15	-0.50%	-
Jul 20, 2026	59.45	59.45	59.45	59.45	59.45	-1.74%	-
Jul 17, 2026	60.50	60.50	60.50	60.50	60.50	0.58%	-
Jul 16, 2026	60.15	60.15	60.15	60.15	60.15	1.60%	-
Jul 15, 2026	59.20	59.20	59.20	59.20	59.20	0.59%	-
Jul 14, 2026	58.85	58.85	58.85	58.85	58.85	-0.51%	-
Jul 13, 2026	59.15	59.15	59.15	59.15	59.15	-1.33%	-
Jul 10, 2026	59.95	59.95	59.95	59.95	59.95	0.67%	-
Jul 9, 2026	59.55	59.55	59.55	59.55	59.55	-0.08%	-
Jul 8, 2026	59.60	59.60	59.60	59.60	59.60	-2.30%	-
Jul 7, 2026	61.00	61.00	61.00	61.00	61.00	-2.87%	-
Jul 6, 2026	62.80	62.80	62.80	62.80	62.80	-1.18%	-
Jul 3, 2026	63.55	63.55	63.55	63.55	63.55	1.84%	-
Jul 2, 2026	62.40	62.40	62.40	62.40	62.40	2.13%	-
Jul 1, 2026	61.10	61.10	61.10	61.10	61.10	1.24%	-
Jun 30, 2026	60.35	60.35	60.35	60.35	60.35	1.43%	-
Jun 29, 2026	59.50	59.50	59.50	59.50	59.50	0.17%	-
Jun 26, 2026	59.40	59.40	59.40	59.40	59.40	-1.49%	-
Jun 25, 2026	60.30	60.30	60.30	60.30	60.30	0.67%	-
Jun 24, 2026	59.90	59.90	59.90	59.90	59.90	1.61%	-
Jun 23, 2026	58.95	58.95	58.95	58.95	58.95	1.11%	-
Jun 22, 2026	58.30	58.30	58.30	58.30	58.30	-2.35%	-
Jun 19, 2026	59.70	59.70	59.70	59.70	59.70	-	-
Jun 18, 2026	59.05	59.05	59.05	59.70	59.70	-0.33%	10
Jun 17, 2026	60.15	60.15	60.15	59.90	59.90	1.87%	10
Jun 16, 2026	58.80	58.80	58.80	58.80	58.80	5.19%	-
Jun 15, 2026	55.90	55.90	55.90	55.90	55.90	0.54%	-
Jun 12, 2026	55.30	55.35	55.30	55.60	55.60	1.65%	40
Jun 11, 2026	54.70	54.70	54.70	54.70	54.70	-	-
Jun 10, 2026	54.70	54.70	54.70	54.70	54.70	0.46%	-
Jun 9, 2026	54.90	54.90	54.90	54.45	54.45	0.46%	345
Jun 8, 2026	54.20	54.20	54.20	54.20	54.20	-0.28%	-