BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	62.58	62.58	62.58	62.58	62.58	-0.52%	-
Mar 25, 2026	62.94	62.94	62.94	62.91	62.91	1.99%	2
Mar 24, 2026	61.68	61.68	61.68	61.68	61.68	0.11%	-
Mar 23, 2026	61.61	61.61	61.61	61.61	61.61	2.04%	-
Mar 20, 2026	60.38	60.38	60.38	60.38	60.38	-0.82%	-
Mar 19, 2026	61.50	61.50	61.50	60.88	60.88	-2.09%	2
Mar 18, 2026	62.18	62.18	62.18	62.18	62.18	-1.38%	-
Mar 17, 2026	63.05	63.05	63.05	63.05	63.05	0.85%	-
Mar 16, 2026	62.52	62.52	62.52	62.52	62.52	1.66%	-
Mar 13, 2026	61.50	61.50	61.50	61.50	61.50	1.80%	-
Mar 12, 2026	60.41	60.41	60.41	60.41	60.41	-3.34%	-
Mar 11, 2026	62.50	62.50	62.50	62.50	62.50	-0.95%	-
Mar 10, 2026	63.10	63.10	63.10	63.10	63.10	-1.93%	-
Mar 9, 2026	64.34	64.34	64.34	64.34	64.34	-0.49%	-
Mar 6, 2026	64.66	64.66	64.66	64.66	64.66	-2.88%	-
Mar 5, 2026	66.58	66.58	66.58	66.58	66.58	-1.52%	-
Mar 4, 2026	67.61	67.61	67.61	67.61	67.61	0.31%	-
Mar 3, 2026	68.08	68.08	68.08	67.40	67.40	-1.71%	14
Mar 2, 2026	68.57	68.57	68.57	68.57	68.57	-3.63%	-
Feb 27, 2026	71.15	71.15	71.15	71.15	71.15	-0.18%	-
Feb 26, 2026	71.28	71.28	71.28	71.28	71.28	0.31%	-
Feb 25, 2026	71.06	71.06	71.06	71.06	71.06	-1.00%	-
Feb 24, 2026	71.78	71.78	71.78	71.78	71.78	1.66%	-
Feb 23, 2026	70.61	70.61	70.61	70.61	70.61	-1.47%	-
Feb 20, 2026	71.66	71.66	71.66	71.66	71.66	2.71%	-
Feb 19, 2026	69.77	69.77	69.77	69.77	69.77	-0.84%	-
Feb 18, 2026	70.36	70.36	70.36	70.36	70.36	1.62%	-
Feb 17, 2026	69.24	69.24	69.24	69.24	69.24	0.35%	-
Feb 16, 2026	69.00	69.00	69.00	69.00	69.00	-1.44%	-
Feb 13, 2026	70.01	70.01	70.01	70.01	70.01	9.65%	-
Feb 12, 2026	63.85	63.85	63.85	63.85	63.85	-3.70%	-
Feb 11, 2026	66.30	66.30	66.30	66.30	66.30	-1.87%	-
Feb 10, 2026	67.56	67.56	67.56	67.56	67.56	0.88%	-
Feb 9, 2026	66.97	66.97	66.97	66.97	66.97	-3.96%	-
Feb 6, 2026	70.20	70.20	70.20	69.73	69.73	-1.19%	12
Feb 5, 2026	70.57	70.57	70.57	70.57	70.57	0.54%	-
Feb 4, 2026	70.18	70.19	70.18	70.19	70.19	3.82%	162
Feb 3, 2026	67.61	67.61	67.61	67.61	67.61	0.67%	-
Feb 2, 2026	67.16	67.16	67.16	67.16	67.16	1.59%	-
Jan 30, 2026	66.11	66.11	66.11	66.11	66.11	1.19%	-
Jan 29, 2026	65.33	65.33	65.33	65.33	65.33	-2.16%	-
Jan 28, 2026	66.77	66.77	66.77	66.77	66.77	-1.01%	-
Jan 27, 2026	67.45	67.45	67.45	67.45	67.45	-0.81%	-
Jan 26, 2026	68.72	68.72	68.72	68.00	68.00	-0.90%	14
Jan 23, 2026	68.62	68.62	68.62	68.62	68.62	-2.86%	-
Jan 22, 2026	70.64	70.64	70.64	70.64	70.64	3.65%	-
Jan 21, 2026	68.15	68.15	68.15	68.15	68.15	0.44%	-
Jan 20, 2026	67.85	67.85	67.85	67.85	67.85	-3.61%	-
Jan 19, 2026	70.39	70.39	70.39	70.39	70.39	0.23%	-
Jan 16, 2026	70.23	70.23	70.23	70.23	70.23	-2.38%	-