BIT:1GDDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	82.52	82.52	82.52	82.52	82.52	7.81%	-
Jul 23, 2026	76.54	76.54	76.54	76.54	76.54	-2.47%	-
Jul 22, 2026	78.48	78.48	78.48	78.48	78.48	-3.18%	-
Jul 21, 2026	81.06	81.06	81.06	81.06	81.06	-2.62%	-
Jul 20, 2026	82.64	82.64	82.64	83.24	83.24	2.13%	9
Jul 17, 2026	84.28	85.00	82.00	81.50	81.50	0.57%	50
Jul 16, 2026	81.04	81.04	81.04	81.04	81.04	1.76%	-
Jul 15, 2026	79.64	79.64	79.64	79.64	79.64	0.61%	-
Jul 14, 2026	79.16	79.16	79.16	79.16	79.16	-0.63%	-
Jul 13, 2026	79.66	79.66	79.66	79.66	79.66	3.40%	-
Jul 10, 2026	77.04	77.04	77.04	77.04	77.04	0.34%	-
Jul 9, 2026	76.78	76.78	76.78	76.78	76.78	0.37%	-
Jul 8, 2026	78.08	78.08	78.08	76.50	76.50	-3.58%	14
Jul 7, 2026	77.20	77.20	77.20	79.34	79.34	5.93%	94
Jul 6, 2026	74.90	74.90	74.90	74.90	74.90	-6.91%	-
Jul 3, 2026	80.46	80.46	80.46	80.46	80.46	4.60%	-
Jul 2, 2026	76.92	76.92	76.92	76.92	76.92	-0.44%	-
Jul 1, 2026	77.26	77.26	77.26	77.26	77.26	5.49%	-
Jun 30, 2026	73.24	73.24	73.24	73.24	73.24	-1.66%	-
Jun 29, 2026	74.48	74.48	74.48	74.48	74.48	2.36%	-
Jun 26, 2026	72.76	72.76	72.76	72.76	72.76	3.29%	-
Jun 25, 2026	70.44	70.44	70.44	70.44	70.44	-0.70%	-
Jun 24, 2026	70.94	70.94	70.94	70.94	70.94	5.35%	-
Jun 23, 2026	67.34	67.34	67.34	67.34	67.34	3.76%	-
Jun 22, 2026	64.90	64.90	64.90	64.90	64.90	-0.61%	-
Jun 19, 2026	65.30	65.30	65.30	65.30	65.30	-1.89%	-
Jun 18, 2026	66.56	66.56	66.56	66.56	66.56	-2.12%	-
Jun 17, 2026	68.00	68.00	68.00	68.00	68.00	-0.35%	-
Jun 16, 2026	68.24	68.24	68.24	68.24	68.24	0.41%	-
Jun 15, 2026	67.96	67.96	67.96	67.96	67.96	5.07%	-
Jun 12, 2026	64.84	64.84	64.84	64.68	64.68	-1.85%	8
Jun 11, 2026	65.90	65.90	65.90	65.90	65.90	-6.60%	-
Jun 10, 2026	70.56	70.56	70.56	70.56	70.56	-0.31%	-
Jun 9, 2026	70.78	70.78	70.78	70.78	70.78	-0.53%	-
Jun 8, 2026	71.16	71.16	71.16	71.16	71.16	-1.50%	-
Jun 5, 2026	72.24	72.24	72.24	72.24	72.24	-2.25%	-
Jun 4, 2026	75.00	75.00	75.00	73.90	73.90	0.68%	10
Jun 3, 2026	73.40	73.40	73.40	73.40	73.40	-5.66%	-
Jun 2, 2026	76.46	76.46	76.46	77.80	77.80	-0.92%	31
Jun 1, 2026	78.52	78.52	78.52	78.52	78.52	5.51%	-
May 29, 2026	73.32	73.32	73.32	74.42	74.42	1.09%	35
May 28, 2026	73.62	73.62	73.62	73.62	73.62	-3.21%	-
May 27, 2026	76.06	76.06	76.06	76.06	76.06	-1.22%	-
May 26, 2026	77.00	77.00	77.00	77.00	77.00	-10.28%	-
May 25, 2026	85.82	85.82	85.82	85.82	85.82	8.96%	-
May 22, 2026	78.76	78.76	78.76	78.76	78.76	-0.03%	-
May 21, 2026	78.78	78.78	78.78	78.78	78.78	1.03%	-
May 20, 2026	77.64	77.64	77.64	77.98	77.98	-1.44%	12
May 19, 2026	80.42	80.42	80.42	79.12	79.12	2.25%	44
May 18, 2026	77.38	77.38	77.38	77.38	77.38	3.78%	-