BIT:1GDDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 15, 2026	74.56	74.56	74.56	74.56	74.56	1.97%	-
May 14, 2026	73.12	73.12	73.12	73.12	73.12	3.98%	-
May 13, 2026	70.32	70.32	70.32	70.32	70.32	-5.76%	-
May 12, 2026	74.62	74.62	74.62	74.62	74.62	0.21%	-
May 11, 2026	76.68	76.68	76.68	74.46	74.46	-1.79%	19
May 8, 2026	75.82	75.82	75.82	75.82	75.82	-1.10%	-
May 7, 2026	76.66	76.66	76.66	76.66	76.66	4.16%	-
May 6, 2026	74.30	74.30	74.30	73.60	73.60	1.15%	15
May 5, 2026	72.76	72.76	72.76	72.76	72.76	-3.37%	-
May 4, 2026	75.30	75.30	75.30	75.30	75.30	3.26%	-
Apr 30, 2026	72.92	72.92	72.92	72.92	72.92	-0.63%	-
Apr 29, 2026	73.38	73.38	73.38	73.38	73.38	0.63%	-
Apr 28, 2026	72.92	72.92	72.92	72.92	72.92	1.87%	-
Apr 27, 2026	71.58	71.58	71.58	71.58	71.58	-4.25%	-
Apr 24, 2026	74.76	74.76	74.76	74.76	74.76	7.17%	-
Apr 23, 2026	69.76	69.76	69.76	69.76	69.76	-6.03%	-
Apr 22, 2026	74.24	74.24	74.24	74.24	74.24	2.23%	-
Apr 21, 2026	72.62	72.62	72.62	72.62	72.62	2.28%	-
Apr 20, 2026	71.00	71.00	71.00	71.00	71.00	-2.53%	-
Apr 17, 2026	72.60	72.60	72.60	72.84	72.84	-1.17%	184
Apr 16, 2026	73.70	73.70	73.70	73.70	73.70	6.81%	-
Apr 15, 2026	69.00	69.00	69.00	69.00	69.00	0.15%	-
Apr 14, 2026	68.90	68.90	68.90	68.90	68.90	3.67%	-
Apr 13, 2026	66.46	66.46	66.46	66.46	66.46	1.19%	-
Apr 10, 2026	65.68	65.68	65.68	65.68	65.68	-0.58%	-
Apr 9, 2026	66.06	66.06	66.06	66.06	66.06	-5.25%	-
Apr 8, 2026	69.72	69.72	69.72	69.72	69.72	-4.94%	-
Apr 7, 2026	73.34	73.34	73.34	73.34	73.34	4.03%	-
Apr 2, 2026	70.50	70.50	70.50	70.50	70.50	1.44%	-
Apr 1, 2026	69.50	69.50	69.50	69.50	69.50	-2.80%	-
Mar 31, 2026	71.50	71.50	71.50	71.50	71.50	0.70%	-
Mar 30, 2026	71.00	71.00	71.00	71.00	71.00	2.90%	-
Mar 27, 2026	69.00	69.00	69.00	69.00	69.00	-3.50%	-
Mar 26, 2026	71.50	71.50	71.50	71.50	71.50	3.62%	-
Mar 25, 2026	69.00	69.00	69.00	69.00	69.00	-0.72%	-
Mar 24, 2026	69.50	69.50	69.50	69.50	69.50	-4.14%	-
Mar 23, 2026	72.50	72.50	72.50	72.50	72.50	-	-
Mar 20, 2026	72.50	72.50	72.50	72.50	72.50	-0.68%	-
Mar 19, 2026	73.00	73.00	73.00	73.00	73.00	-1.35%	-
Mar 18, 2026	74.00	74.00	74.00	74.00	74.00	2.07%	-
Mar 17, 2026	72.50	72.50	72.50	72.50	72.50	2.11%	-
Mar 16, 2026	71.00	71.00	71.00	71.00	71.00	-0.70%	-