BIT:1GLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	71.72	71.79	71.72	74.67	74.67	3.71%	135
Apr 16, 2026	72.50	72.50	72.50	72.00	72.00	-0.26%	100
Apr 15, 2026	72.33	72.33	71.76	72.19	72.19	-0.19%	1,067
Apr 14, 2026	71.20	72.34	71.20	72.33	72.33	2.86%	664
Apr 13, 2026	69.93	70.25	69.40	70.32	70.32	-1.71%	291
Apr 10, 2026	71.86	71.86	71.86	71.54	71.54	1.48%	14
Apr 9, 2026	70.80	70.80	69.80	70.50	70.50	0.16%	214
Apr 8, 2026	70.35	71.56	70.35	70.39	70.39	9.42%	674
Apr 7, 2026	65.81	65.81	65.81	64.33	64.33	0.39%	202
Apr 2, 2026	63.94	63.94	63.30	64.08	64.08	-2.91%	123
Apr 1, 2026	65.56	65.56	65.16	66.00	66.00	7.25%	223
Mar 31, 2026	61.54	61.54	61.54	61.54	61.54	0.89%	-
Mar 30, 2026	60.96	61.34	60.40	61.00	61.00	-2.34%	225
Mar 27, 2026	62.12	62.52	62.00	62.46	62.46	-1.36%	440
Mar 26, 2026	63.32	63.32	63.32	63.32	63.32	-2.61%	-
Mar 25, 2026	65.40	65.40	65.04	65.02	65.02	2.33%	353
Mar 24, 2026	63.84	63.84	62.76	63.54	63.54	-0.50%	178
Mar 23, 2026	59.16	64.00	59.16	63.86	63.86	4.96%	2,708
Mar 20, 2026	64.92	64.92	61.02	60.84	60.84	-4.58%	127
Mar 19, 2026	64.76	64.76	63.38	63.76	63.76	-5.68%	96
Mar 18, 2026	67.46	67.82	67.34	67.60	67.60	2.70%	269
Mar 17, 2026	65.82	65.82	65.82	65.82	65.82	1.17%	-
Mar 16, 2026	64.78	64.78	64.78	65.06	65.06	1.40%	180
Mar 13, 2026	64.42	65.04	64.42	64.16	64.16	-2.05%	753
Mar 12, 2026	64.40	65.50	64.40	65.50	65.50	-3.48%	276
Mar 11, 2026	68.06	68.42	67.52	67.86	67.86	-0.96%	2,852
Mar 10, 2026	68.52	69.30	67.38	68.52	68.52	4.71%	1,839
Mar 9, 2026	60.14	64.16	60.14	65.44	65.44	-1.89%	362
Mar 6, 2026	67.94	67.94	65.92	66.70	66.70	-2.03%	308
Mar 5, 2026	68.08	68.08	68.08	68.08	68.08	-3.27%	-
Mar 4, 2026	63.02	70.68	63.02	70.38	70.38	3.65%	416
Mar 3, 2026	68.52	68.52	66.58	67.90	67.90	-4.90%	1,696
Mar 2, 2026	71.22	71.44	71.22	71.40	71.40	-3.54%	461
Feb 27, 2026	74.02	74.02	74.02	74.02	74.02	-1.78%	-
Feb 26, 2026	75.00	75.24	75.00	75.36	75.36	-1.08%	56
Feb 25, 2026	75.54	75.96	75.36	76.18	76.18	2.75%	112
Feb 24, 2026	74.14	74.14	74.14	74.14	74.14	-0.22%	-
Feb 23, 2026	74.76	75.58	74.36	74.30	74.30	0.57%	305
Feb 20, 2026	73.64	74.00	73.64	73.88	73.88	2.19%	74
Feb 19, 2026	73.20	73.20	73.20	72.30	72.30	-0.50%	125
Feb 18, 2026	71.06	71.90	71.06	72.66	72.66	3.27%	125
Feb 17, 2026	70.36	70.36	70.36	70.36	70.36	2.39%	-
Feb 16, 2026	68.30	68.70	68.18	68.72	68.72	2.75%	160
Feb 13, 2026	70.00	70.00	66.00	66.88	66.88	-5.13%	778
Feb 12, 2026	72.14	72.14	72.14	70.50	70.50	-2.27%	60
Feb 11, 2026	72.26	72.26	72.26	72.14	72.14	-2.14%	1
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%	-