BIT:1GETI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.45	17.45	17.45	17.45	17.45	-2.70%	-
Jun 1, 2026	17.93	17.93	17.93	17.93	17.93	-4.32%	-
May 29, 2026	18.74	18.74	18.74	18.74	18.74	-1.52%	-
May 28, 2026	19.03	19.03	19.03	19.03	19.03	0.98%	-
May 27, 2026	18.85	18.85	18.85	18.85	18.85	-0.03%	-
May 26, 2026	18.85	18.85	18.85	18.85	18.85	-0.61%	-
May 25, 2026	18.97	18.97	18.97	18.97	18.97	0.37%	-
May 22, 2026	18.90	18.90	18.90	18.90	18.90	0.77%	-
May 21, 2026	18.75	18.75	18.75	18.75	18.75	2.77%	-
May 20, 2026	18.25	18.25	18.25	18.25	18.25	-0.33%	-
May 19, 2026	17.70	17.70	17.70	18.31	18.31	7.49%	200
May 18, 2026	17.03	17.03	17.03	17.03	17.03	-14.53%	-
May 15, 2026	17.66	17.66	17.25	19.93	19.93	-11.80%	285
May 14, 2026	22.59	22.59	22.59	22.59	22.59	11.23%	-
May 13, 2026	18.89	18.89	18.89	20.31	20.31	12.86%	25
May 12, 2026	18.00	18.00	18.00	18.00	18.00	0.93%	-
May 11, 2026	17.83	17.83	17.83	17.83	17.83	-0.17%	-
May 8, 2026	17.86	17.86	17.86	17.86	17.86	1.88%	-
May 7, 2026	17.53	17.53	17.53	17.53	17.53	-1.43%	-
May 6, 2026	17.79	17.79	17.79	17.79	17.79	0.88%	-
May 5, 2026	17.63	17.63	17.63	17.63	17.63	1.44%	-
May 4, 2026	17.38	17.38	17.38	17.38	17.38	-1.75%	-
Apr 30, 2026	17.69	17.69	17.69	17.69	17.69	1.11%	-
Apr 29, 2026	17.50	17.50	17.50	17.50	17.50	-1.27%	-
Apr 28, 2026	17.72	17.72	17.72	17.72	17.72	-2.64%	-
Apr 27, 2026	18.20	18.20	18.20	18.20	18.20	0.58%	-
Apr 24, 2026	18.10	18.10	18.10	18.10	18.10	-1.42%	-
Apr 23, 2026	18.36	18.36	18.36	18.36	18.36	-0.33%	-
Apr 22, 2026	18.42	18.42	18.42	18.42	18.42	1.55%	-
Apr 21, 2026	18.58	18.58	18.58	18.58	18.13	-0.38%	-
Apr 20, 2026	18.65	18.65	18.65	18.65	18.20	2.95%	-
Apr 17, 2026	18.11	18.11	18.11	18.11	17.68	2.66%	-
Apr 16, 2026	17.64	17.64	17.64	17.64	17.22	-1.18%	-
Apr 15, 2026	17.85	17.85	17.85	17.85	17.43	-	-
Apr 14, 2026	17.85	17.85	17.85	17.85	17.43	1.74%	-
Apr 13, 2026	17.55	17.55	17.55	17.55	17.13	-0.09%	-
Apr 10, 2026	17.56	17.56	17.56	17.56	17.14	-0.23%	-
Apr 9, 2026	17.60	17.60	17.60	17.60	17.18	-1.40%	-
Apr 8, 2026	17.85	17.85	17.85	17.85	17.43	2.00%	-
Apr 7, 2026	17.50	17.50	17.50	17.50	17.08	-	-
Apr 2, 2026	17.50	17.50	17.50	17.50	17.08	-	-
Apr 1, 2026	17.50	17.50	17.50	17.50	17.08	1.24%	-
Mar 31, 2026	17.29	17.29	17.29	17.29	16.87	2.13%	-
Mar 30, 2026	16.93	16.93	16.93	16.93	16.52	0.06%	-
Mar 27, 2026	16.92	16.92	16.92	16.92	16.51	-0.38%	-
Mar 26, 2026	16.98	16.98	16.98	16.98	16.58	0.06%	-
Mar 25, 2026	16.97	16.97	16.97	16.97	16.57	0.12%	-
Mar 24, 2026	16.95	16.95	16.95	16.95	16.55	0.53%	-
Mar 23, 2026	16.86	16.86	16.86	16.86	16.46	0.21%	-
Mar 20, 2026	16.83	16.83	16.83	16.83	16.43	-0.71%	-