BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 15, 2026	74.10	74.10	74.10	71.94	71.94	-1.44%	100
Jan 14, 2026	72.99	72.99	72.99	72.99	72.99	-1.19%	-
Jan 13, 2026	73.87	73.87	73.87	73.87	73.87	0.16%	-
Jan 12, 2026	73.75	73.75	73.75	73.75	73.75	-0.91%	-
Jan 9, 2026	74.43	74.43	74.43	74.43	74.43	0.26%	-
Jan 8, 2026	74.24	74.24	74.24	74.24	74.24	0.05%	-
Jan 7, 2026	74.17	74.17	74.17	74.20	74.17	-0.13%	-
Jan 6, 2026	74.27	74.27	74.27	74.30	74.27	3.28%	-
Jan 5, 2026	71.91	71.91	71.91	71.94	71.91	1.98%	-
Jan 2, 2026	70.51	70.51	70.51	70.54	70.51	-0.55%	-
Dec 30, 2025	70.90	70.90	70.90	70.93	70.90	0.44%	-
Dec 29, 2025	70.59	70.59	70.59	70.62	70.59	-0.30%	-
Dec 23, 2025	70.80	70.80	70.80	70.83	70.80	0.03%	-
Dec 22, 2025	70.78	70.78	70.78	70.81	70.78	-0.46%	-
Dec 19, 2025	71.26	71.26	71.26	71.14	71.11	0.40%	14
Dec 18, 2025	70.83	70.83	70.83	70.86	70.83	0.16%	-
Dec 17, 2025	70.72	70.72	70.72	70.75	70.72	1.33%	-