BIT:1GFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	41.70	41.70	41.70	42.83	42.83	6.28%	2
Sep 24, 2026	41.00	41.00	41.00	40.30	40.30	-3.80%	46
Sep 23, 2026	41.89	41.89	41.89	41.89	41.89	-1.53%	-
Sep 22, 2026	42.22	43.42	42.22	42.64	42.54	0.24%	122
Sep 21, 2026	42.75	42.93	42.17	42.54	42.44	3.03%	451
Sep 18, 2026	40.50	41.16	39.55	41.29	41.19	5.06%	591
Sep 17, 2026	38.53	40.00	38.52	39.30	39.20	3.84%	355
Sep 16, 2026	37.85	37.85	37.85	37.85	37.75	2.24%	-
Sep 15, 2026	37.96	37.96	37.54	37.02	36.92	-4.13%	184
Sep 14, 2026	38.61	38.61	38.61	38.61	38.52	-4.45%	-
Sep 11, 2026	40.41	40.41	40.41	40.41	40.31	2.34%	-
Sep 10, 2026	39.49	39.49	39.49	39.49	39.39	0.18%	-
Sep 9, 2026	39.42	39.42	39.42	39.42	39.32	-0.93%	-
Sep 8, 2026	39.81	39.81	39.79	39.79	39.69	0.54%	543
Sep 7, 2026	40.05	40.05	40.05	39.57	39.47	1.95%	25
Sep 4, 2026	38.82	38.82	38.82	38.82	38.72	1.96%	-
Sep 3, 2026	38.07	38.07	38.07	38.07	37.98	0.71%	-
Sep 2, 2026	37.76	38.42	37.76	37.80	37.71	-0.68%	11
Sep 1, 2026	37.90	37.90	37.90	38.06	37.97	-0.99%	51
Aug 31, 2026	38.61	38.80	38.50	38.44	38.35	-2.49%	290
Aug 28, 2026	39.52	39.52	39.52	39.42	39.32	-0.23%	6
Aug 27, 2026	40.40	40.40	40.40	39.51	39.41	0.70%	125
Aug 26, 2026	39.24	39.24	39.24	39.24	39.14	-0.80%	-
Aug 25, 2026	39.55	39.55	39.55	39.55	39.45	0.39%	-
Aug 24, 2026	40.35	40.36	40.35	39.40	39.30	-3.38%	177
Aug 21, 2026	40.78	40.78	40.78	40.78	40.68	-0.51%	-
Aug 20, 2026	40.99	40.99	40.99	40.99	40.88	-2.24%	-
Aug 19, 2026	42.77	42.77	42.77	41.93	41.82	-2.70%	220
Aug 18, 2026	44.37	44.37	43.00	43.09	42.98	-9.69%	300
Aug 17, 2026	48.07	48.07	48.07	47.72	47.60	2.11%	10
Aug 14, 2026	46.15	46.15	46.15	46.73	46.62	0.85%	78
Aug 13, 2026	46.34	46.34	46.34	46.34	46.22	1.07%	-
Aug 12, 2026	45.13	45.57	45.13	45.85	45.73	3.37%	176
Aug 11, 2026	43.81	43.87	43.81	44.35	44.24	-1.13%	136
Aug 10, 2026	47.21	48.11	45.91	44.86	44.75	-0.70%	579
Aug 7, 2026	44.21	45.12	44.17	45.17	45.06	1.49%	74
Aug 6, 2026	43.00	44.95	42.34	44.51	44.40	2.57%	304
Aug 5, 2026	46.16	47.02	41.54	43.39	43.28	-4.48%	356
Aug 4, 2026	44.33	46.16	44.33	45.43	45.31	5.08%	202
Aug 3, 2026	44.00	44.04	42.22	43.23	43.12	-1.50%	429
Jul 31, 2026	45.40	46.50	44.14	43.89	43.78	1.51%	747
Jul 30, 2026	42.00	43.83	42.00	43.24	43.13	4.46%	210
Jul 29, 2026	44.88	44.88	43.29	41.39	41.29	-4.48%	238
Jul 28, 2026	44.53	44.53	43.63	43.33	43.22	-4.48%	50
Jul 27, 2026	47.80	47.80	44.55	45.36	45.25	-5.64%	871
Jul 24, 2026	50.07	50.07	49.92	48.07	47.95	-4.01%	221
Jul 23, 2026	50.56	50.56	50.49	50.08	49.96	-4.01%	2
Jul 22, 2026	50.58	51.87	50.58	52.17	52.04	0.95%	1,852
Jul 21, 2026	51.70	51.70	51.57	51.68	51.55	2.50%	341
Jul 20, 2026	51.48	51.48	51.48	50.42	50.30	1.51%	1