BIT:1GFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	50.07	50.07	49.92	48.07	48.07	-4.01%	221
Jul 23, 2026	50.56	50.56	50.49	50.08	50.08	-4.01%	2
Jul 22, 2026	50.58	51.87	50.58	52.17	52.17	0.95%	1,852
Jul 21, 2026	51.70	51.70	51.57	51.68	51.68	2.50%	341
Jul 20, 2026	51.48	51.48	51.48	50.42	50.42	1.51%	1
Jul 17, 2026	49.19	49.92	48.95	49.67	49.67	-2.80%	158
Jul 16, 2026	50.68	50.73	50.68	51.10	51.10	-4.31%	126
Jul 15, 2026	56.13	56.13	56.13	53.40	53.40	-5.62%	1
Jul 14, 2026	57.85	57.85	56.80	56.58	56.58	-3.22%	31
Jul 13, 2026	58.30	58.30	58.30	58.46	58.46	-3.75%	82
Jul 10, 2026	60.47	60.47	60.47	60.74	60.74	-2.58%	2
Jul 9, 2026	60.94	60.94	60.94	62.35	62.35	7.54%	1
Jul 8, 2026	56.50	58.64	55.46	57.98	57.98	2.62%	462
Jul 7, 2026	58.40	58.63	55.64	56.50	56.50	-9.76%	111
Jul 6, 2026	62.00	63.37	61.29	62.61	62.61	-8.21%	186
Jul 3, 2026	61.55	65.14	60.74	68.21	68.21	8.36%	449
Jul 2, 2026	67.12	67.15	62.84	62.95	62.95	-8.46%	36
Jul 1, 2026	72.20	72.20	71.38	68.77	68.77	-3.18%	13
Jun 30, 2026	70.07	71.04	70.07	71.03	71.03	1.97%	7
Jun 29, 2026	71.00	71.00	69.33	69.66	69.66	-0.36%	199
Jun 26, 2026	73.47	73.47	69.62	69.91	69.91	-7.27%	276
Jun 25, 2026	76.00	77.34	73.27	75.39	75.39	1.64%	735
Jun 24, 2026	76.88	76.88	72.95	74.17	74.17	2.13%	234
Jun 23, 2026	74.68	74.68	73.36	72.73	72.63	-6.77%	15
Jun 22, 2026	75.31	78.88	75.31	78.01	77.90	18.39%	990
Jun 19, 2026	74.95	74.99	74.95	65.89	65.80	-10.04%	58
Jun 18, 2026	71.94	73.01	71.94	73.24	73.14	3.17%	127
Jun 17, 2026	69.77	70.73	69.77	70.99	70.89	1.40%	151
Jun 16, 2026	72.30	72.75	72.30	70.01	69.91	-2.67%	328
Jun 15, 2026	73.21	73.60	72.02	71.93	71.83	1.20%	366
Jun 12, 2026	70.02	71.28	69.50	71.08	70.98	4.78%	133
Jun 11, 2026	66.31	67.81	66.31	67.84	67.74	5.52%	609
Jun 10, 2026	64.98	66.85	64.98	64.29	64.20	0.91%	23
Jun 9, 2026	67.96	67.96	64.98	63.71	63.62	-5.99%	17
Jun 8, 2026	65.48	67.29	65.21	67.77	67.67	-0.15%	466
Jun 5, 2026	70.06	70.06	68.13	67.87	67.77	-8.25%	148
Jun 4, 2026	70.37	74.49	70.37	73.97	73.86	-0.64%	1,265
Jun 3, 2026	75.15	76.45	72.85	74.45	74.34	1.68%	741
Jun 2, 2026	71.69	73.44	69.32	73.22	73.12	6.42%	2,412
Jun 1, 2026	69.13	69.13	65.59	68.80	68.70	0.23%	192
May 29, 2026	69.42	70.30	68.73	68.64	68.54	-1.45%	565
May 28, 2026	69.50	69.83	68.60	69.65	69.55	0.78%	382
May 27, 2026	71.79	72.22	68.70	69.11	69.01	-9.92%	3,842
May 26, 2026	75.65	76.71	73.35	76.72	76.61	-7.19%	1,653
May 25, 2026	81.98	81.98	77.00	82.66	82.54	10.91%	176
May 22, 2026	74.21	77.30	72.62	74.53	74.42	10.12%	3,852
May 21, 2026	61.14	70.31	61.14	67.68	67.58	14.52%	8,515
May 20, 2026	58.49	59.27	58.38	59.10	59.02	2.73%	896
May 19, 2026	58.00	58.25	57.08	57.53	57.45	-0.35%	899
May 18, 2026	60.40	61.17	57.87	57.73	57.65	-5.73%	778