BIT:1GEHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 24, 2026	60.65	60.65	60.65	60.65	60.65	1.73%	-
Apr 23, 2026	59.62	59.62	59.62	59.62	59.62	-2.21%	-
Apr 22, 2026	60.97	60.97	60.97	60.97	60.97	-2.49%	-
Apr 21, 2026	62.53	62.53	62.53	62.53	62.53	-1.25%	-
Apr 20, 2026	63.32	63.32	63.32	63.32	63.32	-1.22%	-
Apr 17, 2026	64.10	64.10	64.10	64.10	64.10	3.07%	-
Apr 16, 2026	62.09	62.32	62.09	62.19	62.19	-0.62%	17
Apr 15, 2026	62.58	62.58	62.58	62.58	62.58	-1.80%	-
Apr 14, 2026	63.73	63.73	63.73	63.73	63.73	2.62%	-
Apr 13, 2026	62.49	62.49	62.49	62.10	62.10	-0.48%	4
Apr 10, 2026	62.40	62.40	62.40	62.40	62.40	1.46%	-
Apr 9, 2026	63.26	63.26	61.54	61.50	61.50	-1.73%	180
Apr 8, 2026	62.58	62.58	62.58	62.58	62.58	4.37%	-
Apr 7, 2026	59.96	59.96	59.96	59.96	59.96	-3.37%	-
Apr 2, 2026	62.05	62.05	62.05	62.05	62.05	0.36%	-
Apr 1, 2026	61.83	61.83	61.83	61.83	61.83	0.16%	-
Mar 31, 2026	61.53	61.53	61.53	61.76	61.73	4.45%	5
Mar 30, 2026	59.13	59.13	59.13	59.13	59.10	-2.43%	-
Mar 27, 2026	60.60	60.60	60.60	60.60	60.57	-3.16%	-
Mar 26, 2026	62.58	62.58	62.58	62.58	62.55	-0.52%	-
Mar 25, 2026	62.94	62.94	62.94	62.91	62.88	1.99%	2
Mar 24, 2026	61.68	61.68	61.68	61.68	61.65	0.11%	-
Mar 23, 2026	61.61	61.61	61.61	61.61	61.58	2.04%	-
Mar 20, 2026	60.38	60.38	60.38	60.38	60.35	-0.82%	-
Mar 19, 2026	61.50	61.50	61.50	60.88	60.85	-2.09%	2
Mar 18, 2026	62.18	62.18	62.18	62.18	62.15	-1.38%	-
Mar 17, 2026	63.05	63.05	63.05	63.05	63.02	0.85%	-
Mar 16, 2026	62.52	62.52	62.52	62.52	62.49	1.66%	-