BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	65.79	66.81	65.53	66.07	66.07	6.75%	253
Oct 1, 2026	62.60	62.60	62.60	62.60	61.89	-9.99%	17
Sep 30, 2026	71.12	71.12	69.81	69.55	68.76	-1.28%	600
Sep 29, 2026	71.47	71.48	71.47	70.45	69.65	-1.81%	15
Sep 28, 2026	71.70	71.70	71.00	71.75	70.94	-0.69%	39
Sep 25, 2026	73.00	73.00	73.00	72.25	71.43	3.52%	74
Sep 24, 2026	70.10	70.55	69.73	69.79	69.00	-3.51%	132
Sep 23, 2026	72.21	72.21	72.21	72.33	71.51	-0.25%	506
Sep 22, 2026	73.15	73.93	73.10	72.51	71.69	-2.29%	190
Sep 21, 2026	75.28	75.91	74.58	74.21	73.37	2.25%	477
Sep 18, 2026	72.58	72.58	72.58	72.58	71.76	-2.12%	-
Sep 17, 2026	74.15	74.15	74.15	74.15	73.31	0.69%	-
Sep 16, 2026	73.64	73.64	73.64	73.64	72.80	1.15%	-
Sep 15, 2026	72.80	72.80	72.80	72.80	71.97	-0.84%	-
Sep 14, 2026	73.47	73.47	73.28	73.42	72.59	-1.69%	600
Sep 11, 2026	74.25	74.25	74.24	74.68	73.83	0.85%	300
Sep 10, 2026	74.19	74.36	74.06	74.05	73.21	0.53%	678
Sep 9, 2026	73.66	73.66	73.66	73.66	72.82	-0.83%	-
Sep 8, 2026	74.28	74.28	74.28	74.28	73.44	-1.04%	-
Sep 7, 2026	75.06	75.06	75.06	75.06	74.21	1.23%	-
Sep 4, 2026	73.60	73.60	73.60	74.15	73.31	-0.18%	135
Sep 3, 2026	73.85	73.86	73.85	74.28	73.44	2.23%	56
Sep 2, 2026	72.57	72.57	71.97	72.66	71.84	-0.53%	143
Sep 1, 2026	73.05	73.05	73.05	73.05	72.22	0.37%	-
Aug 31, 2026	72.97	72.97	72.96	72.78	71.95	0.34%	400
Aug 28, 2026	72.01	72.57	71.74	72.53	71.71	3.13%	236
Aug 27, 2026	71.50	71.50	71.50	70.33	69.53	-5.86%	8
Aug 26, 2026	74.69	75.10	74.69	74.71	73.86	-0.49%	269
Aug 25, 2026	76.49	76.51	75.00	75.08	74.23	-0.73%	236
Aug 24, 2026	76.44	76.44	75.69	75.63	74.77	-0.25%	31
Aug 21, 2026	75.99	76.33	75.99	75.82	74.96	-0.98%	4,370
Aug 20, 2026	76.27	76.27	76.27	76.57	75.70	-0.64%	48
Aug 19, 2026	77.00	77.00	76.87	77.06	76.19	-4.01%	38
Aug 18, 2026	81.09	81.09	81.09	80.28	79.37	-2.68%	13
Aug 17, 2026	82.49	82.49	82.49	82.49	81.55	0.05%	-
Aug 14, 2026	82.68	82.68	82.68	82.45	81.51	-0.58%	10
Aug 13, 2026	83.18	83.19	82.80	82.93	81.99	-0.44%	4,103
Aug 12, 2026	83.29	83.35	83.29	83.30	82.35	-0.75%	207
Aug 11, 2026	83.93	83.93	83.93	83.93	82.98	-0.20%	-
Aug 10, 2026	83.66	84.00	83.66	84.10	83.15	0.02%	329
Aug 7, 2026	84.32	84.38	84.31	84.08	83.13	-0.27%	204
Aug 6, 2026	84.64	84.64	84.61	84.31	83.35	0.60%	4
Aug 5, 2026	83.09	83.20	83.09	83.81	82.86	1.39%	69
Aug 4, 2026	83.85	83.85	81.93	82.66	81.72	-0.73%	64
Aug 3, 2026	82.70	83.49	82.70	83.27	82.32	2.11%	451
Jul 31, 2026	82.81	82.81	81.00	81.55	80.62	0.52%	263
Jul 30, 2026	78.15	81.99	77.26	81.13	80.21	5.58%	264
Jul 29, 2026	77.16	77.16	77.16	76.84	75.97	-0.21%	25
Jul 28, 2026	77.13	77.13	76.58	77.00	76.13	-2.09%	273
Jul 27, 2026	76.79	78.85	76.79	78.64	77.75	2.10%	799