BIT:1GETI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	21.82	21.82	21.82	21.82	21.82	-	-
Oct 1, 2026	21.82	21.82	21.82	21.82	21.82	-	-
Sep 30, 2026	21.82	21.82	21.82	21.82	21.82	0.23%	-
Sep 29, 2026	21.77	21.77	21.77	21.77	21.77	-	-
Sep 28, 2026	21.77	21.77	21.77	21.77	21.77	-	-
Sep 25, 2026	21.77	21.77	21.77	21.77	21.77	-	-
Sep 24, 2026	21.77	21.77	21.77	21.77	21.77	2.40%	-
Sep 23, 2026	21.26	21.26	21.26	21.26	21.26	-	-
Sep 22, 2026	21.26	21.26	21.26	21.26	21.26	1.14%	-
Sep 21, 2026	21.02	21.02	21.02	21.02	21.02	-	-
Sep 18, 2026	21.02	21.02	21.02	21.02	21.02	-	-
Sep 17, 2026	21.02	21.02	21.02	21.02	21.02	-	-
Sep 16, 2026	21.02	21.02	21.02	21.02	21.02	-	-
Sep 15, 2026	21.02	21.02	21.02	21.02	21.02	-0.05%	-
Sep 14, 2026	21.03	21.03	21.03	21.03	21.03	-0.10%	-
Sep 11, 2026	21.05	21.05	21.05	21.05	21.05	-1.31%	-
Sep 10, 2026	21.33	21.33	21.33	21.33	21.33	-0.51%	-
Sep 9, 2026	21.44	21.44	21.44	21.44	21.44	-1.15%	-
Sep 8, 2026	21.69	21.69	21.69	21.69	21.69	-0.46%	-
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%	-