BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	57.43	57.43	57.43	57.43	57.43	0.38%	-
Oct 1, 2026	57.25	57.25	57.25	57.25	57.21	-1.50%	-
Sep 30, 2026	57.98	57.98	57.98	58.12	58.08	-0.33%	56
Sep 29, 2026	58.31	58.31	58.31	58.31	58.27	-0.03%	-
Sep 28, 2026	58.36	58.36	58.36	58.33	58.29	0.43%	75
Sep 25, 2026	58.08	58.08	58.08	58.08	58.04	0.85%	-
Sep 24, 2026	57.59	57.59	57.59	57.59	57.55	-0.57%	-
Sep 23, 2026	57.92	57.92	57.92	57.92	57.88	-0.72%	-
Sep 22, 2026	58.34	58.34	58.34	58.34	58.30	3.42%	-
Sep 21, 2026	56.41	56.41	56.41	56.41	56.37	0.53%	-
Sep 18, 2026	56.11	56.11	56.11	56.11	56.08	1.19%	-
Sep 17, 2026	55.45	55.45	55.45	55.45	55.42	0.13%	-
Sep 16, 2026	55.50	55.50	55.50	55.38	55.35	-0.11%	134
Sep 15, 2026	55.48	55.48	55.48	55.44	55.41	-0.25%	7
Sep 14, 2026	55.58	55.58	55.58	55.58	55.55	1.83%	-
Sep 11, 2026	55.64	55.64	55.64	54.58	54.55	-2.01%	1
Sep 10, 2026	56.96	56.96	56.00	55.70	55.67	-2.72%	67
Sep 9, 2026	57.26	57.26	57.26	57.26	57.22	-1.21%	-
Sep 8, 2026	57.96	57.96	57.96	57.96	57.92	-8.78%	-
Sep 7, 2026	63.54	63.54	63.54	63.54	63.50	6.79%	-
Sep 4, 2026	59.50	59.50	59.50	59.50	59.46	0.12%	-
Sep 3, 2026	59.43	59.43	59.43	59.43	59.39	-3.82%	-
Sep 2, 2026	61.79	61.79	61.79	61.79	61.75	1.31%	-
Sep 1, 2026	60.99	60.99	60.99	60.99	60.95	-0.73%	-
Aug 31, 2026	61.44	61.44	61.44	61.44	61.40	-1.32%	-
Aug 28, 2026	62.26	62.26	62.26	62.26	62.22	-0.89%	-
Aug 27, 2026	61.92	61.92	61.92	62.82	62.78	-0.54%	103
Aug 26, 2026	63.16	63.16	63.16	63.16	63.12	-0.05%	-
Aug 25, 2026	64.00	64.00	64.00	63.19	63.15	-0.63%	15
Aug 24, 2026	63.31	64.45	63.31	63.59	63.55	-0.58%	67
Aug 21, 2026	63.96	63.96	63.96	63.96	63.92	-0.94%	-
Aug 20, 2026	64.57	64.57	64.57	64.57	64.53	0.59%	-
Aug 19, 2026	64.19	64.19	64.19	64.19	64.15	1.74%	-
Aug 18, 2026	63.09	63.09	63.09	63.09	63.05	0.80%	-
Aug 17, 2026	62.58	62.58	62.58	62.59	62.55	-1.54%	110
Aug 14, 2026	63.57	63.57	63.57	63.57	63.53	0.25%	-
Aug 13, 2026	63.69	63.69	63.69	63.41	63.37	1.12%	235
Aug 12, 2026	62.71	62.71	62.71	62.71	62.67	-0.24%	-
Aug 11, 2026	63.34	63.34	62.36	62.86	62.82	-0.21%	115
Aug 10, 2026	61.65	61.65	61.65	62.99	62.95	2.49%	5
Aug 7, 2026	61.46	61.46	61.46	61.46	61.42	1.37%	-
Aug 6, 2026	59.65	61.03	59.65	60.63	60.59	0.17%	354
Aug 5, 2026	61.29	61.29	61.29	60.53	60.49	0.23%	45
Aug 4, 2026	60.64	60.64	60.40	60.39	60.35	0.22%	39
Aug 3, 2026	59.69	59.69	59.69	60.26	60.22	3.13%	9
Jul 31, 2026	58.43	58.43	58.43	58.43	58.39	-2.06%	-
Jul 30, 2026	62.54	62.54	62.54	59.66	59.62	-4.59%	100
Jul 29, 2026	57.51	62.70	57.19	62.53	62.49	13.79%	175
Jul 28, 2026	54.95	54.95	54.95	54.95	54.92	0.22%	-
Jul 27, 2026	54.83	54.83	54.83	54.83	54.80	1.74%	-