BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	75.18	75.50	74.50	73.72	73.72	-1.86%	79
Feb 9, 2026	72.86	74.98	72.52	75.12	75.12	3.10%	381
Feb 6, 2026	72.70	73.50	70.46	72.86	72.86	-2.04%	1,438
Feb 5, 2026	74.38	74.38	74.38	74.38	74.38	-2.23%	-
Feb 4, 2026	76.78	77.00	76.18	76.08	76.08	-0.50%	711
Feb 3, 2026	76.98	76.98	75.52	76.46	76.46	1.57%	451
Feb 2, 2026	72.84	75.54	72.84	75.28	75.28	2.48%	401
Jan 30, 2026	72.88	73.18	72.88	73.46	73.46	2.51%	17
Jan 29, 2026	78.64	78.64	71.70	71.66	71.66	0.08%	645
Jan 28, 2026	71.50	71.50	71.50	71.60	71.60	-1.24%	195
Jan 27, 2026	72.26	72.70	72.06	72.50	72.50	1.71%	483
Jan 26, 2026	70.60	71.22	70.60	71.28	71.28	2.38%	409
Jan 23, 2026	70.60	70.60	69.42	69.62	69.62	-1.58%	228
Jan 22, 2026	69.98	70.80	69.72	70.74	70.74	2.94%	172
Jan 21, 2026	68.00	68.88	67.22	68.72	68.72	-0.23%	308
Jan 20, 2026	68.78	68.78	68.72	68.88	68.88	-0.26%	172
Jan 19, 2026	71.00	71.00	68.44	69.06	69.06	-1.48%	567
Jan 16, 2026	71.14	71.16	70.18	70.10	70.10	-1.24%	223
Jan 15, 2026	71.00	71.34	70.64	70.98	70.98	0.42%	831
Jan 14, 2026	70.68	70.68	70.68	70.68	70.68	1.82%	-
Jan 13, 2026	70.00	70.00	69.14	69.42	69.42	0.40%	531
Jan 12, 2026	69.14	69.14	69.14	69.14	69.14	-0.40%	-
Jan 9, 2026	69.16	69.20	68.54	69.42	69.42	-1.11%	715
Jan 8, 2026	69.26	70.40	69.20	70.20	70.20	1.04%	192
Jan 7, 2026	69.48	69.48	69.48	69.48	69.48	-0.88%	-
Jan 6, 2026	69.36	70.24	69.36	70.10	70.10	-0.20%	155
Jan 5, 2026	76.40	76.40	69.60	70.24	70.24	0.34%	1,097
Jan 2, 2026	71.08	71.08	69.04	70.00	70.00	0.75%	419
Dec 30, 2025	68.30	69.20	68.30	69.48	69.48	2.21%	779
Dec 29, 2025	68.06	68.58	68.00	67.98	67.98	-0.53%	723
Dec 23, 2025	67.20	67.28	67.20	68.34	68.34	0.59%	130
Dec 22, 2025	68.20	68.20	67.48	67.94	67.94	-0.76%	430
Dec 19, 2025	67.96	68.42	67.96	68.46	68.46	1.33%	1,455
Dec 18, 2025	67.20	67.52	66.50	67.56	67.56	1.20%	441
Dec 17, 2025	65.80	66.72	65.80	66.76	66.76	3.70%	1,741
Dec 16, 2025	64.48	64.70	64.48	64.38	64.38	-0.28%	295
Dec 15, 2025	64.14	64.46	64.14	64.56	64.56	1.00%	527
Dec 12, 2025	65.24	65.24	63.76	63.92	63.92	-0.65%	127
Dec 11, 2025	63.42	64.30	63.32	64.34	64.34	1.68%	294
Dec 10, 2025	63.50	63.60	62.92	63.28	63.28	0.57%	830
Dec 9, 2025	63.30	63.30	62.60	62.92	62.92	0.61%	2,079
Dec 8, 2025	61.50	62.18	61.40	62.54	62.54	1.49%	392
Dec 5, 2025	63.02	63.02	61.60	61.62	61.62	-1.28%	522
Dec 4, 2025	61.88	62.38	61.62	62.42	62.42	3.41%	1,224
Dec 3, 2025	66.96	66.96	60.30	60.36	60.36	-1.15%	415
Dec 2, 2025	60.30	61.00	60.30	61.06	61.06	2.28%	1,535
Dec 1, 2025	59.52	59.52	59.46	59.70	59.70	-0.50%	83
Nov 28, 2025	60.10	60.10	59.76	60.00	60.00	0.13%	55
Nov 27, 2025	59.60	60.08	59.60	59.92	59.92	0.50%	587
Nov 26, 2025	59.10	59.40	59.10	59.62	59.62	2.16%	124