BIT:1G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	54.35	54.35	54.35	54.35	54.35	0.83%	-
Jun 4, 2026	53.90	53.90	53.90	53.90	53.90	-0.55%	-
Jun 3, 2026	54.20	54.20	54.20	54.20	54.20	1.03%	-
Jun 2, 2026	53.65	53.65	53.65	53.65	53.65	-1.92%	-
Jun 1, 2026	54.70	54.70	54.70	54.70	54.70	-0.64%	-
May 29, 2026	55.05	55.05	55.05	55.05	55.05	0.82%	-
May 28, 2026	54.60	54.60	54.60	54.60	54.60	-1.89%	-
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%	-