BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	53.89	53.89	53.89	53.89	53.89	-0.77%	-
Jul 23, 2026	54.31	54.31	54.31	54.31	54.31	-0.02%	-
Jul 22, 2026	54.35	54.35	54.35	54.35	54.32	-0.71%	-
Jul 21, 2026	54.78	55.30	54.78	54.74	54.71	-0.82%	195
Jul 20, 2026	55.19	55.19	55.19	55.19	55.16	-7.37%	-
Jul 17, 2026	59.58	59.58	59.58	59.58	59.55	5.66%	-
Jul 16, 2026	56.39	56.39	56.39	56.39	56.36	2.14%	-
Jul 15, 2026	54.08	54.08	54.08	55.21	55.18	3.25%	6
Jul 14, 2026	54.10	54.30	54.10	53.47	53.44	-7.33%	868
Jul 13, 2026	57.70	57.70	57.70	57.70	57.67	1.91%	-
Jul 10, 2026	56.62	56.62	56.62	56.62	56.59	0.89%	-
Jul 9, 2026	57.05	57.47	57.05	56.12	56.09	-1.14%	109
Jul 8, 2026	56.77	56.77	56.77	56.77	56.74	-0.12%	-
Jul 7, 2026	56.37	56.61	56.04	56.84	56.81	1.19%	334
Jul 6, 2026	57.96	57.96	57.96	56.17	56.14	-2.80%	10
Jul 3, 2026	57.79	57.79	57.79	57.79	57.76	0.93%	-
Jul 2, 2026	57.26	57.26	57.26	57.26	57.23	-0.17%	-
Jul 1, 2026	55.15	55.15	55.15	57.36	57.33	2.92%	58
Jun 30, 2026	55.73	55.73	55.73	55.73	55.70	-2.21%	-
Jun 29, 2026	57.64	57.64	57.64	56.99	56.96	-1.23%	18
Jun 26, 2026	57.54	57.54	57.54	57.70	57.67	0.80%	200
Jun 25, 2026	57.10	57.10	57.10	57.24	57.21	-0.07%	70
Jun 24, 2026	57.54	57.54	57.27	57.28	57.25	3.71%	319
Jun 23, 2026	55.23	55.23	55.23	55.23	55.20	4.03%	-
Jun 22, 2026	53.21	53.21	53.21	53.09	53.06	-6.10%	200
Jun 19, 2026	56.54	56.54	56.54	56.54	56.51	5.09%	-
Jun 18, 2026	53.25	53.38	53.25	53.80	53.77	-1.07%	568
Jun 17, 2026	54.47	54.47	54.47	54.38	54.35	-1.27%	5
Jun 16, 2026	55.08	55.08	55.08	55.08	55.05	-2.24%	-
Jun 15, 2026	56.30	56.30	56.30	56.34	56.31	0.46%	18
Jun 12, 2026	56.08	56.08	55.81	56.08	56.05	1.47%	541
Jun 11, 2026	55.27	55.27	55.27	55.27	55.24	-2.50%	-
Jun 10, 2026	57.60	57.60	57.60	56.69	56.66	-0.04%	56
Jun 9, 2026	56.71	56.71	56.71	56.71	56.68	0.98%	-
Jun 8, 2026	56.16	56.16	56.16	56.16	56.13	0.90%	-
Jun 5, 2026	55.70	55.70	55.70	55.66	55.63	-0.04%	1
Jun 4, 2026	55.19	55.37	55.17	55.68	55.65	6.16%	560
Jun 3, 2026	52.45	52.45	52.45	52.45	52.42	-1.61%	-
Jun 2, 2026	53.31	53.31	53.31	53.31	53.28	0.85%	-
Jun 1, 2026	53.50	53.50	53.50	52.86	52.83	-1.58%	75
May 29, 2026	54.18	54.18	54.18	53.71	53.68	-0.78%	5
May 28, 2026	54.13	54.13	54.13	54.13	54.10	-1.99%	-
May 27, 2026	55.23	55.23	55.23	55.23	55.20	-0.91%	-
May 26, 2026	55.74	55.74	55.74	55.74	55.71	-7.90%	-
May 25, 2026	60.52	60.52	60.52	60.52	60.49	9.01%	-
May 22, 2026	54.54	55.40	54.54	55.52	55.49	0.04%	67
May 21, 2026	55.50	55.50	55.50	55.50	55.47	3.28%	-
May 20, 2026	53.78	53.78	53.78	53.74	53.71	0.71%	56
May 19, 2026	53.36	53.36	53.36	53.36	53.33	0.77%	-
May 18, 2026	53.37	53.37	53.37	52.95	52.92	-0.13%	27