BIT:1G24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	68.30	68.30	68.30	68.30	68.30	2.71%	-
Apr 15, 2026	66.50	66.50	66.50	66.50	66.50	0.53%	-
Apr 14, 2026	66.15	66.15	66.15	66.15	66.15	1.61%	-
Apr 13, 2026	65.10	65.10	65.10	65.10	65.10	-1.14%	-
Apr 10, 2026	65.85	65.85	65.85	65.85	65.85	-0.30%	-
Apr 9, 2026	66.05	66.05	66.05	66.05	66.05	-1.64%	-
Apr 8, 2026	67.15	67.15	67.15	67.15	67.15	2.05%	-
Apr 7, 2026	65.80	65.80	65.80	65.80	65.80	1.08%	-
Apr 2, 2026	65.10	65.10	65.10	65.10	65.10	0.39%	-
Apr 1, 2026	64.85	64.85	64.85	64.85	64.85	-1.07%	-
Mar 31, 2026	65.55	65.55	65.55	65.55	65.55	2.34%	-
Mar 30, 2026	64.05	64.05	64.05	64.05	64.05	0.87%	-
Mar 27, 2026	63.50	63.50	63.50	63.50	63.50	-0.70%	-
Mar 26, 2026	63.95	63.95	63.95	63.95	63.95	-0.23%	-
Mar 25, 2026	64.10	64.10	64.10	64.10	64.10	0.16%	-
Mar 24, 2026	64.00	64.00	64.00	64.00	64.00	-2.07%	-
Mar 23, 2026	65.35	65.35	65.35	65.35	65.35	-1.51%	-
Mar 20, 2026	66.35	66.35	66.35	66.35	66.35	-1.70%	-
Mar 19, 2026	67.50	67.50	67.50	67.50	67.50	-1.75%	-
Mar 18, 2026	68.70	68.70	68.70	68.70	68.70	0.15%	-
Mar 17, 2026	68.60	68.60	68.60	68.60	68.60	-3.38%	-
Mar 16, 2026	71.00	71.00	71.00	71.00	71.00	-1.53%	-
Mar 13, 2026	72.10	72.10	72.10	72.10	72.10	-0.69%	-
Mar 12, 2026	72.60	72.60	72.60	72.60	72.60	-0.62%	-
Mar 11, 2026	73.05	73.05	73.05	73.05	73.05	-1.15%	-
Mar 10, 2026	73.90	73.90	73.90	73.90	73.90	10.38%	-
Mar 9, 2026	66.95	66.95	66.95	66.95	66.95	-4.83%	-
Mar 6, 2026	70.35	70.35	70.35	70.35	70.35	1.15%	-
Mar 5, 2026	69.55	69.55	69.55	69.55	69.55	-0.29%	-
Mar 4, 2026	69.75	69.75	69.75	69.75	69.75	2.80%	-
Mar 3, 2026	67.85	67.85	67.85	67.85	67.85	-3.90%	-
Mar 2, 2026	70.60	70.60	70.60	70.60	70.60	-1.26%	-
Feb 27, 2026	71.50	71.50	71.50	71.50	71.50	1.13%	-
Feb 26, 2026	70.70	70.70	70.70	70.70	70.70	2.76%	-
Feb 25, 2026	68.80	68.80	68.80	68.80	68.80	1.25%	-
Feb 24, 2026	67.95	67.95	67.95	67.95	67.95	2.80%	-
Feb 23, 2026	66.10	66.10	66.10	66.10	66.10	-4.69%	-
Feb 20, 2026	69.35	69.35	69.35	69.35	69.35	3.74%	-
Feb 19, 2026	66.85	66.85	66.85	66.85	66.85	4.78%	-
Feb 18, 2026	63.80	63.80	63.80	63.80	63.80	1.03%	-
Feb 17, 2026	63.15	63.15	63.15	63.15	63.15	-6.44%	-
Feb 16, 2026	67.50	67.50	67.50	67.50	67.50	-8.97%	-
Feb 13, 2026	74.15	74.15	74.15	74.15	74.15	0.82%	-
Feb 12, 2026	73.55	73.55	73.55	73.55	73.55	6.75%	-
Feb 11, 2026	68.90	68.90	68.90	68.90	68.90	-4.31%	-
Feb 10, 2026	72.00	72.00	72.00	72.00	72.00	3.90%	-
Feb 9, 2026	69.30	69.30	69.30	69.30	69.30	-6.79%	-
Feb 6, 2026	74.35	74.35	74.35	74.35	74.35	7.60%	-
Feb 5, 2026	69.10	69.10	69.10	69.10	69.10	-6.68%	-
Feb 4, 2026	74.05	74.05	74.05	74.05	74.05	-16.04%	-