BIT:1GETI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	21.79	21.79	21.79	21.79	21.79	0.32%	-
Sep 4, 2026	21.72	21.72	21.72	21.72	21.72	-0.32%	-
Sep 3, 2026	21.79	21.79	21.79	21.79	21.79	0.55%	-
Sep 2, 2026	21.67	21.67	21.67	21.67	21.67	0.37%	-
Sep 1, 2026	21.59	21.59	21.59	21.59	21.59	2.08%	-
Aug 31, 2026	21.15	21.15	21.15	21.15	21.15	3.17%	-
Aug 28, 2026	20.50	20.50	20.50	20.50	20.50	-3.80%	-
Aug 27, 2026	21.31	21.31	21.31	21.31	21.31	-2.02%	-
Aug 26, 2026	21.75	21.75	21.75	21.75	21.75	-0.37%	-
Aug 25, 2026	21.83	21.83	21.83	21.83	21.83	-0.18%	-
Aug 24, 2026	21.87	21.87	21.87	21.87	21.87	0.14%	-
Aug 21, 2026	21.84	21.84	21.84	21.84	21.84	-0.18%	-
Aug 20, 2026	21.88	21.88	21.88	21.88	21.88	0.88%	-
Aug 19, 2026	21.69	21.69	21.69	21.69	21.69	-0.60%	-
Aug 18, 2026	21.82	21.82	21.82	21.82	21.82	-0.18%	-
Aug 17, 2026	21.86	21.86	21.86	21.86	21.86	0.05%	-
Aug 14, 2026	21.85	21.85	21.85	21.85	21.85	-0.55%	-
Aug 13, 2026	21.97	21.97	21.97	21.97	21.97	1.34%	-
Aug 12, 2026	21.68	21.68	21.68	21.68	21.68	0.09%	-
Aug 11, 2026	21.66	21.66	21.66	21.66	21.66	0.51%	-
Aug 10, 2026	21.55	21.55	21.55	21.55	21.55	5.02%	-
Aug 7, 2026	20.52	20.52	20.52	20.52	20.52	0.05%	-
Aug 6, 2026	20.51	20.51	20.51	20.51	20.51	-0.05%	-
Aug 5, 2026	20.52	20.52	20.52	20.52	20.52	1.08%	-
Aug 4, 2026	20.30	20.30	20.30	20.30	20.30	-2.96%	-
Aug 3, 2026	20.92	20.92	20.92	20.92	20.92	-1.37%	-
Jul 31, 2026	21.21	21.21	21.21	21.21	21.21	1.48%	-
Jul 30, 2026	20.15	20.15	20.15	20.90	20.90	-1.46%	60
Jul 29, 2026	21.21	21.21	21.21	21.21	21.21	3.16%	-
Jul 28, 2026	19.84	19.84	19.84	20.56	20.56	-1.53%	40
Jul 27, 2026	20.88	20.88	20.88	20.88	20.88	0.19%	-
Jul 24, 2026	20.84	20.84	20.84	20.84	20.84	-0.19%	-
Jul 23, 2026	20.88	20.88	20.88	20.88	20.88	-0.29%	-
Jul 22, 2026	20.94	20.94	20.94	20.94	20.94	0.19%	-
Jul 21, 2026	20.90	20.90	20.90	20.90	20.90	1.01%	-
Jul 20, 2026	20.69	20.69	20.69	20.69	20.69	3.97%	-
Jul 17, 2026	19.90	19.90	19.90	19.90	19.90	5.26%	-
Jul 16, 2026	18.91	18.91	18.91	18.91	18.91	0.72%	-
Jul 15, 2026	18.77	18.77	18.77	18.77	18.77	-0.50%	-
Jul 14, 2026	18.87	18.87	18.87	18.87	18.87	0.99%	-
Jul 13, 2026	18.68	18.68	18.68	18.68	18.68	0.84%	-
Jul 10, 2026	18.53	18.53	18.53	18.53	18.53	0.82%	-
Jul 9, 2026	18.38	18.38	18.38	18.38	18.38	-0.30%	-
Jul 8, 2026	18.43	18.43	18.43	18.43	18.43	-1.02%	-
Jul 7, 2026	18.62	18.62	18.62	18.62	18.62	0.19%	-
Jul 6, 2026	18.59	18.59	18.59	18.59	18.59	1.42%	-
Jul 3, 2026	18.33	18.33	18.33	18.33	18.33	2.12%	-
Jul 2, 2026	17.95	17.95	17.95	17.95	17.95	2.43%	-
Jul 1, 2026	17.52	17.52	17.52	17.52	17.52	-1.41%	-
Jun 30, 2026	17.77	17.77	17.77	17.77	17.77	0.28%	-