BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	59.50	59.50	59.50	59.50	59.50	0.12%	-
Sep 3, 2026	59.43	59.43	59.43	59.43	59.43	-3.82%	-
Sep 2, 2026	61.79	61.79	61.79	61.79	61.79	1.31%	-
Sep 1, 2026	60.99	60.99	60.99	60.99	60.99	-0.73%	-
Aug 31, 2026	61.44	61.44	61.44	61.44	61.44	-1.32%	-
Aug 28, 2026	62.26	62.26	62.26	62.26	62.26	-0.89%	-
Aug 27, 2026	61.92	61.92	61.92	62.82	62.82	-0.54%	103
Aug 26, 2026	63.16	63.16	63.16	63.16	63.16	-0.05%	-
Aug 25, 2026	64.00	64.00	64.00	63.19	63.19	-0.63%	15
Aug 24, 2026	63.31	64.45	63.31	63.59	63.59	-0.58%	67
Aug 21, 2026	63.96	63.96	63.96	63.96	63.96	-0.94%	-
Aug 20, 2026	64.57	64.57	64.57	64.57	64.57	0.59%	-
Aug 19, 2026	64.19	64.19	64.19	64.19	64.19	1.74%	-
Aug 18, 2026	63.09	63.09	63.09	63.09	63.09	0.80%	-
Aug 17, 2026	62.58	62.58	62.58	62.59	62.59	-1.54%	110
Aug 14, 2026	63.57	63.57	63.57	63.57	63.57	0.25%	-
Aug 13, 2026	63.69	63.69	63.69	63.41	63.41	1.12%	235
Aug 12, 2026	62.71	62.71	62.71	62.71	62.71	-0.24%	-
Aug 11, 2026	63.34	63.34	62.36	62.86	62.86	-0.21%	115
Aug 10, 2026	61.65	61.65	61.65	62.99	62.99	2.49%	5
Aug 7, 2026	61.46	61.46	61.46	61.46	61.46	1.37%	-
Aug 6, 2026	59.65	61.03	59.65	60.63	60.63	0.17%	354
Aug 5, 2026	61.29	61.29	61.29	60.53	60.53	0.23%	45
Aug 4, 2026	60.64	60.64	60.40	60.39	60.39	0.22%	39
Aug 3, 2026	59.69	59.69	59.69	60.26	60.26	3.13%	9
Jul 31, 2026	58.43	58.43	58.43	58.43	58.43	-2.06%	-
Jul 30, 2026	62.54	62.54	62.54	59.66	59.66	-4.59%	100
Jul 29, 2026	57.51	62.70	57.19	62.53	62.53	13.79%	175
Jul 28, 2026	54.95	54.95	54.95	54.95	54.95	0.22%	-
Jul 27, 2026	54.83	54.83	54.83	54.83	54.83	1.74%	-
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