BIT:1GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.40	28.40	28.38	28.33	28.33	3.53%	935
Oct 1, 2026	28.50	28.50	28.00	27.90	27.36	-3.63%	1,025
Sep 30, 2026	28.95	28.95	28.95	28.95	28.39	-2.33%	-
Sep 29, 2026	29.64	29.64	29.64	29.64	29.07	-0.10%	-
Sep 28, 2026	29.60	29.78	29.60	29.67	29.10	-0.74%	100
Sep 25, 2026	29.89	29.89	29.89	29.89	29.32	-3.46%	-
Sep 24, 2026	30.96	30.96	30.96	30.96	30.36	0.32%	-
Sep 23, 2026	31.19	31.19	31.19	30.86	30.27	-1.47%	15
Sep 22, 2026	31.00	31.00	31.00	31.32	30.72	-0.25%	100
Sep 21, 2026	31.40	31.40	31.40	31.40	30.80	-1.97%	-
Sep 18, 2026	32.03	32.03	32.03	32.03	31.41	0.47%	-
Sep 17, 2026	31.88	31.88	31.88	31.88	31.27	-0.37%	-
Sep 16, 2026	32.00	32.00	32.00	32.00	31.38	2.11%	-
Sep 15, 2026	31.34	31.34	31.34	31.34	30.74	-1.23%	-
Sep 14, 2026	31.75	31.75	31.75	31.73	31.12	3.05%	10
Sep 11, 2026	31.32	31.32	31.32	30.79	30.20	-1.06%	32
Sep 10, 2026	32.02	32.02	30.99	31.12	30.52	-2.81%	253
Sep 9, 2026	32.02	32.02	32.02	32.02	31.40	-0.03%	-
Sep 8, 2026	32.96	32.96	32.96	32.03	31.41	-3.61%	134
Sep 7, 2026	33.23	33.23	33.23	33.23	32.59	0.09%	-
Sep 4, 2026	33.20	33.20	33.20	33.20	32.56	-0.33%	-
Sep 3, 2026	33.31	33.31	33.31	33.31	32.67	-6.41%	-
Sep 2, 2026	35.39	35.39	35.39	35.59	34.91	-0.22%	15
Sep 1, 2026	35.75	35.75	35.16	35.67	34.98	-0.67%	256
Aug 31, 2026	35.38	35.88	35.38	35.91	35.22	1.18%	50
Aug 28, 2026	34.73	35.30	34.73	35.49	34.81	3.14%	80
Aug 27, 2026	34.59	34.59	33.95	34.41	33.75	0.79%	32
Aug 26, 2026	34.14	34.14	34.14	34.14	33.48	-0.84%	-
Aug 25, 2026	34.43	34.43	34.43	34.43	33.77	-1.54%	-
Aug 24, 2026	34.34	34.34	34.34	34.97	34.30	2.58%	150
Aug 21, 2026	33.96	33.96	33.96	34.09	33.43	0.65%	80
Aug 20, 2026	34.17	34.37	33.96	33.87	33.22	1.35%	669
Aug 19, 2026	33.42	33.42	33.42	33.42	32.78	0.84%	-
Aug 18, 2026	33.16	33.16	33.16	33.14	32.50	-0.57%	45
Aug 17, 2026	33.50	33.50	33.50	33.33	32.69	-1.16%	50
Aug 14, 2026	33.72	33.72	33.72	33.72	33.07	0.99%	-
Aug 13, 2026	34.07	34.07	34.07	33.39	32.75	2.05%	40
Aug 12, 2026	32.72	32.72	32.72	32.72	32.09	0.96%	-
Aug 11, 2026	31.83	31.83	31.83	32.41	31.79	0.75%	25
Aug 10, 2026	32.17	32.17	32.17	32.17	31.55	2.45%	-
Aug 7, 2026	31.40	31.40	31.40	31.40	30.80	-0.03%	-
Aug 6, 2026	31.28	31.28	31.28	31.41	30.81	1.29%	99
Aug 5, 2026	31.59	31.59	31.59	31.01	30.41	-0.29%	15
Aug 4, 2026	31.15	31.15	31.00	31.10	30.50	-0.83%	125
Aug 3, 2026	31.36	31.36	31.36	31.36	30.76	0.32%	-
Jul 31, 2026	31.25	31.67	31.25	31.26	30.66	-0.64%	75
Jul 30, 2026	31.37	31.37	31.37	31.46	30.86	-6.67%	25
Jul 29, 2026	33.71	33.71	33.71	33.71	33.06	0.57%	-
Jul 28, 2026	32.58	32.58	32.58	33.52	32.88	4.10%	61
Jul 27, 2026	32.18	32.18	32.18	32.20	31.58	1.61%	25