BIT:1GETI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-