BIT:1GFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.15	46.15	46.15	46.73	46.73	0.85%	78
Aug 13, 2026	46.34	46.34	46.34	46.34	46.34	1.07%	-
Aug 12, 2026	45.13	45.57	45.13	45.85	45.85	3.37%	176
Aug 11, 2026	43.81	43.87	43.81	44.35	44.35	-1.13%	136
Aug 10, 2026	47.21	48.11	45.91	44.86	44.86	-0.70%	579
Aug 7, 2026	44.21	45.12	44.17	45.17	45.17	1.49%	74
Aug 6, 2026	43.00	44.95	42.34	44.51	44.51	2.57%	304
Aug 5, 2026	46.16	47.02	41.54	43.39	43.39	-4.48%	356
Aug 4, 2026	44.33	46.16	44.33	45.43	45.43	5.08%	202
Aug 3, 2026	44.00	44.04	42.22	43.23	43.23	-1.50%	429
Jul 31, 2026	45.40	46.50	44.14	43.89	43.89	1.51%	747
Jul 30, 2026	42.00	43.83	42.00	43.24	43.24	4.46%	210
Jul 29, 2026	44.88	44.88	43.29	41.39	41.39	-4.48%	238
Jul 28, 2026	44.53	44.53	43.63	43.33	43.33	-4.48%	50
Jul 27, 2026	47.80	47.80	44.55	45.36	45.36	-5.64%	871
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