BIT:1GFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	71.79	72.22	68.70	69.11	69.11	-9.92%	3,842
May 26, 2026	75.65	76.71	73.35	76.72	76.72	-7.19%	1,653
May 25, 2026	81.98	81.98	77.00	82.66	82.66	10.91%	176
May 22, 2026	74.21	77.30	72.62	74.53	74.53	10.12%	3,852
May 21, 2026	61.14	70.31	61.14	67.68	67.68	14.52%	8,515
May 20, 2026	58.49	59.27	58.38	59.10	59.10	2.73%	896
May 19, 2026	58.00	58.25	57.08	57.53	57.53	-0.35%	899
May 18, 2026	60.40	61.17	57.87	57.73	57.73	-5.73%	778
May 15, 2026	61.09	61.58	61.09	61.24	61.24	-2.65%	223
May 14, 2026	64.89	65.31	62.90	62.91	62.91	-1.55%	479
May 13, 2026	61.99	64.29	61.99	63.90	63.90	7.09%	347
May 12, 2026	63.17	63.17	60.43	59.67	59.67	-5.97%	977
May 11, 2026	63.37	65.25	62.80	63.46	63.46	3.25%	907
May 8, 2026	60.34	61.77	60.34	61.46	61.46	-4.36%	254
May 7, 2026	61.40	63.69	59.44	64.26	64.26	5.95%	4,829
May 6, 2026	64.71	66.09	59.71	60.65	60.65	1.69%	3,970
May 5, 2026	59.76	61.72	58.68	59.64	59.64	3.20%	13,985
May 4, 2026	56.26	58.12	56.26	57.79	57.79	5.46%	680
Apr 30, 2026	54.16	54.91	53.44	54.80	54.80	1.35%	1,964
Apr 29, 2026	51.25	54.06	51.25	54.07	54.07	7.67%	757
Apr 28, 2026	50.81	50.81	49.25	50.22	50.22	-1.28%	2,156
Apr 27, 2026	53.10	53.10	50.75	50.87	50.87	-4.79%	760
Apr 24, 2026	53.99	55.44	53.20	53.43	53.43	-0.45%	572
Apr 23, 2026	53.67	53.67	53.67	53.67	53.67	5.86%	-
Apr 22, 2026	50.98	51.54	50.30	50.70	50.70	0.94%	961
Apr 21, 2026	50.52	51.49	50.25	50.23	50.23	-0.77%	1,431
Apr 20, 2026	47.98	50.24	47.98	50.62	50.62	12.98%	2,774
Apr 17, 2026	43.54	44.92	43.54	44.81	44.81	4.59%	844
Apr 16, 2026	41.51	43.28	41.51	42.84	42.84	4.22%	795
Apr 15, 2026	41.11	41.11	41.11	41.11	41.11	-0.53%	-
Apr 14, 2026	41.50	41.50	41.50	41.33	41.33	-1.05%	12
Apr 13, 2026	41.48	41.48	41.48	41.77	41.77	-0.81%	25
Apr 10, 2026	42.00	42.00	42.00	42.11	42.11	0.97%	100
Apr 9, 2026	41.70	41.70	41.70	41.70	41.70	4.41%	-
Apr 8, 2026	39.07	39.07	39.07	39.94	39.94	7.70%	51
Apr 7, 2026	37.09	37.09	37.09	37.09	37.09	-1.94%	-
Apr 2, 2026	37.47	37.47	37.47	37.82	37.82	-1.33%	184
Apr 1, 2026	38.33	38.33	38.33	38.33	38.33	2.73%	-
Mar 31, 2026	37.31	37.31	37.31	37.31	37.31	4.25%	-
Mar 30, 2026	35.79	35.79	35.79	35.79	35.79	-4.84%	-
Mar 27, 2026	37.76	37.76	37.76	37.61	37.61	-5.36%	390
Mar 26, 2026	39.86	40.02	39.86	39.74	39.74	-3.17%	350
Mar 25, 2026	40.31	40.38	40.31	41.04	41.04	2.96%	780
Mar 24, 2026	38.91	39.92	38.91	39.86	39.86	5.93%	885
Mar 23, 2026	37.63	37.63	37.63	37.63	37.63	-1.05%	-
Mar 20, 2026	38.23	38.23	38.23	38.03	38.03	3.45%	100
Mar 19, 2026	36.76	36.76	36.76	36.76	36.76	-1.16%	-
Mar 18, 2026	37.19	37.19	37.19	37.19	37.19	-1.06%	-
Mar 17, 2026	37.59	37.59	37.59	37.59	37.59	-1.80%	-
Mar 16, 2026	37.35	37.35	37.18	38.28	38.28	5.28%	432