BIT:1GDDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	85.48	85.48	85.48	85.48	85.48	1.21%	-
Oct 1, 2026	86.26	86.26	86.26	84.46	84.46	0.57%	5
Sep 30, 2026	82.80	82.80	82.80	83.98	83.98	1.92%	150
Sep 29, 2026	82.40	82.40	82.40	82.40	82.40	-1.74%	-
Sep 28, 2026	87.74	87.74	87.74	83.86	83.86	-3.72%	2
Sep 25, 2026	89.42	89.42	89.42	87.10	87.10	-0.89%	37
Sep 24, 2026	86.46	86.64	86.46	87.88	87.88	5.91%	304
Sep 23, 2026	82.98	82.98	82.98	82.98	82.98	-5.14%	-
Sep 22, 2026	90.80	91.46	90.80	87.48	87.48	-1.93%	25
Sep 21, 2026	86.64	88.16	86.64	89.20	89.20	3.77%	88
Sep 18, 2026	85.96	85.96	85.96	85.96	85.96	-0.53%	-
Sep 17, 2026	84.68	84.68	84.68	86.42	86.42	-1.82%	12
Sep 16, 2026	88.02	88.02	88.02	88.02	88.02	-0.83%	-
Sep 15, 2026	89.08	89.08	89.08	88.76	88.76	-0.54%	150
Sep 14, 2026	89.24	89.24	89.24	89.24	89.24	6.85%	-
Sep 11, 2026	83.52	83.52	83.52	83.52	83.52	0.24%	-
Sep 10, 2026	83.32	83.32	83.32	83.32	83.32	3.45%	-
Sep 9, 2026	79.80	79.80	79.80	80.54	80.54	-0.76%	28
Sep 8, 2026	81.16	81.16	81.16	81.16	81.16	-8.85%	-
Sep 7, 2026	89.04	89.04	89.04	89.04	89.04	3.37%	-
Sep 4, 2026	86.14	86.14	86.14	86.14	86.14	-3.28%	-
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%	-