BIT:1GDDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-