BIT:1GETI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 29, 2026	17.72	17.72	17.72	17.72	17.72	-0.06%	-
Jun 26, 2026	17.73	17.73	17.73	17.73	17.73	0.17%	-
Jun 25, 2026	17.70	17.70	17.70	17.70	17.70	1.29%	-
Jun 24, 2026	17.48	17.48	17.48	17.48	17.48	-0.40%	-
Jun 23, 2026	17.55	17.55	17.55	17.55	17.55	-0.06%	-
Jun 22, 2026	17.56	17.56	17.56	17.56	17.56	-0.03%	-
Jun 19, 2026	17.56	17.56	17.56	17.56	17.56	-	-
Jun 18, 2026	17.56	17.56	17.56	17.56	17.56	-0.48%	-
Jun 17, 2026	17.65	17.65	17.65	17.65	17.65	0.14%	-
Jun 16, 2026	17.62	17.62	17.62	17.62	17.62	0.95%	-
Jun 15, 2026	17.46	17.46	17.46	17.46	17.46	2.11%	-
Jun 12, 2026	16.49	16.49	16.49	17.10	17.10	-1.47%	25
Jun 11, 2026	17.35	17.35	17.35	17.35	17.35	-0.91%	-
Jun 10, 2026	17.51	17.51	17.51	17.51	17.51	-0.17%	-
Jun 9, 2026	17.54	17.54	17.54	17.54	17.54	-0.45%	-
Jun 8, 2026	17.62	17.62	17.62	17.62	17.62	-0.14%	-
Jun 5, 2026	17.65	17.65	17.65	17.65	17.65	0.92%	-
Jun 4, 2026	17.49	17.49	17.49	17.49	17.49	0.58%	-
Jun 3, 2026	17.39	17.39	17.39	17.39	17.39	-0.34%	-
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%	-