BIT:1GDDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	89.06	89.06	89.06	89.06	89.06	2.65%	-
Sep 2, 2026	89.76	89.76	84.76	86.76	86.76	0.02%	75
Sep 1, 2026	86.72	86.72	86.72	86.74	86.74	4.33%	75
Aug 31, 2026	83.14	83.14	83.14	83.14	83.14	-0.72%	-
Aug 28, 2026	83.74	83.74	83.74	83.74	83.74	0.36%	-
Aug 27, 2026	79.14	79.14	79.14	83.44	83.44	1.29%	26
Aug 26, 2026	82.38	82.38	82.38	82.38	82.38	-3.36%	-
Aug 25, 2026	85.24	85.24	85.24	85.24	85.24	-0.65%	-
Aug 24, 2026	86.22	86.22	86.22	85.80	85.80	2.71%	40
Aug 21, 2026	83.54	83.54	83.54	83.54	83.54	-0.67%	-
Aug 20, 2026	81.68	81.68	81.68	84.10	84.10	-0.31%	25
Aug 19, 2026	84.36	84.36	84.36	84.36	84.36	0.76%	-
Aug 18, 2026	83.18	83.18	83.18	83.72	83.72	3.90%	5
Aug 17, 2026	80.58	80.58	80.58	80.58	80.58	-3.40%	-
Aug 14, 2026	88.20	88.20	83.32	83.42	83.42	4.48%	41
Aug 13, 2026	80.56	80.56	80.56	79.84	79.84	2.20%	20
Aug 12, 2026	78.12	78.12	78.12	78.12	78.12	-1.51%	-
Aug 11, 2026	79.32	79.32	79.32	79.32	79.32	0.69%	-
Aug 10, 2026	78.78	78.78	78.78	78.78	78.78	-1.15%	-
Aug 7, 2026	79.70	79.70	79.70	79.70	79.70	3.37%	-
Aug 6, 2026	81.34	81.34	81.34	77.10	77.10	-2.85%	4
Aug 5, 2026	80.00	80.00	80.00	79.36	79.36	3.31%	160
Aug 4, 2026	76.90	76.98	73.72	76.82	76.82	0.34%	76
Aug 3, 2026	71.34	76.54	71.34	76.56	76.56	11.44%	370
Jul 31, 2026	79.48	79.48	65.08	68.70	68.70	-20.74%	1,111
Jul 30, 2026	93.86	93.86	91.18	86.68	86.68	-4.98%	143
Jul 29, 2026	91.96	91.96	91.52	91.22	91.22	0.75%	36
Jul 28, 2026	90.54	90.54	90.54	90.54	90.54	5.87%	-
Jul 27, 2026	85.52	85.52	85.52	85.52	85.52	3.64%	-
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%	-