BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	57.96	57.96	57.96	56.17	56.17	-2.80%	10
Jul 3, 2026	57.79	57.79	57.79	57.79	57.79	0.93%	-
Jul 2, 2026	57.26	57.26	57.26	57.26	57.26	-0.17%	-
Jul 1, 2026	55.15	55.15	55.15	57.36	57.36	2.92%	58
Jun 30, 2026	55.73	55.73	55.73	55.73	55.73	-2.21%	-
Jun 29, 2026	57.64	57.64	57.64	56.99	56.99	-1.23%	18
Jun 26, 2026	57.54	57.54	57.54	57.70	57.70	0.80%	200
Jun 25, 2026	57.10	57.10	57.10	57.24	57.24	-0.07%	70
Jun 24, 2026	57.54	57.54	57.27	57.28	57.28	3.71%	319
Jun 23, 2026	55.23	55.23	55.23	55.23	55.23	4.03%	-
Jun 22, 2026	53.21	53.21	53.21	53.09	53.09	-6.10%	200
Jun 19, 2026	56.54	56.54	56.54	56.54	56.54	5.09%	-
Jun 18, 2026	53.25	53.38	53.25	53.80	53.80	-1.07%	568
Jun 17, 2026	54.47	54.47	54.47	54.38	54.38	-1.27%	5
Jun 16, 2026	55.08	55.08	55.08	55.08	55.08	-2.24%	-
Jun 15, 2026	56.30	56.30	56.30	56.34	56.34	0.46%	18
Jun 12, 2026	56.08	56.08	55.81	56.08	56.08	1.47%	541
Jun 11, 2026	55.27	55.27	55.27	55.27	55.27	-2.50%	-
Jun 10, 2026	57.60	57.60	57.60	56.69	56.69	-0.04%	56
Jun 9, 2026	56.71	56.71	56.71	56.71	56.71	0.98%	-
Jun 8, 2026	56.16	56.16	56.16	56.16	56.16	0.90%	-
Jun 5, 2026	55.70	55.70	55.70	55.66	55.66	-0.04%	1
Jun 4, 2026	55.19	55.37	55.17	55.68	55.68	6.16%	560
Jun 3, 2026	52.45	52.45	52.45	52.45	52.45	-1.61%	-
Jun 2, 2026	53.31	53.31	53.31	53.31	53.31	0.85%	-
Jun 1, 2026	53.50	53.50	53.50	52.86	52.86	-1.58%	75
May 29, 2026	54.18	54.18	54.18	53.71	53.71	-0.78%	5
May 28, 2026	54.13	54.13	54.13	54.13	54.13	-1.99%	-
May 27, 2026	55.23	55.23	55.23	55.23	55.23	-0.91%	-
May 26, 2026	55.74	55.74	55.74	55.74	55.74	-7.90%	-
May 25, 2026	60.52	60.52	60.52	60.52	60.52	9.01%	-
May 22, 2026	54.54	55.40	54.54	55.52	55.52	0.04%	67
May 21, 2026	55.50	55.50	55.50	55.50	55.50	3.28%	-
May 20, 2026	53.78	53.78	53.78	53.74	53.74	0.71%	56
May 19, 2026	53.36	53.36	53.36	53.36	53.36	0.77%	-
May 18, 2026	53.37	53.37	53.37	52.95	52.95	-0.13%	27
May 15, 2026	53.02	53.02	53.02	53.02	53.02	-1.52%	-
May 14, 2026	53.84	53.84	53.84	53.84	53.84	2.30%	-
May 13, 2026	52.63	52.63	52.63	52.63	52.63	-0.51%	-
May 12, 2026	52.62	52.66	52.62	52.90	52.90	-0.97%	49
May 11, 2026	53.42	53.42	53.42	53.42	53.42	0.58%	-
May 8, 2026	53.11	53.11	53.11	53.11	53.11	1.37%	-
May 7, 2026	52.39	52.39	52.39	52.39	52.39	-0.98%	-
May 6, 2026	52.91	52.91	52.91	52.91	52.91	1.73%	-
May 5, 2026	52.22	52.22	52.14	52.01	52.01	-1.23%	63
May 4, 2026	52.52	53.64	52.52	52.66	52.66	2.87%	268
Apr 30, 2026	51.27	51.41	50.95	51.19	51.19	0.77%	755
Apr 29, 2026	50.80	50.80	50.80	50.80	50.80	-14.36%	-
Apr 28, 2026	61.03	61.03	61.03	59.32	59.32	-1.41%	48
Apr 27, 2026	60.17	60.17	60.17	60.17	60.17	-0.79%	-