BIT:1GLXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.90	20.90	20.90	20.88	20.88	3.83%	70
Oct 1, 2026	20.11	20.11	20.11	20.11	20.11	-0.20%	-
Sep 30, 2026	20.15	20.15	20.15	20.15	20.15	-1.83%	-
Sep 29, 2026	20.52	20.52	20.52	20.52	20.52	-0.07%	-
Sep 28, 2026	20.50	20.50	20.50	20.54	20.54	-4.75%	70
Sep 25, 2026	22.31	22.31	22.31	21.56	21.56	-3.34%	160
Sep 24, 2026	22.31	22.31	22.31	22.31	22.31	-5.27%	-
Sep 23, 2026	23.55	23.55	23.55	23.55	23.55	-0.49%	-
Sep 22, 2026	23.66	23.66	23.66	23.66	23.66	4.09%	-
Sep 21, 2026	22.73	22.73	22.73	22.73	22.73	9.97%	-
Sep 18, 2026	20.67	20.67	20.67	20.67	20.67	5.78%	-
Sep 17, 2026	19.97	20.04	19.97	19.54	19.54	1.32%	279
Sep 16, 2026	19.49	19.49	19.49	19.29	19.29	-2.34%	200
Sep 15, 2026	21.01	21.01	21.01	19.75	19.75	-4.44%	5
Sep 14, 2026	20.67	20.67	20.67	20.67	20.67	-3.61%	-
Sep 11, 2026	21.58	21.58	21.58	21.44	21.44	0.99%	3
Sep 10, 2026	21.23	21.23	21.23	21.23	21.23	-5.01%	-
Sep 9, 2026	22.35	22.35	22.35	22.35	22.35	-4.49%	-
Sep 8, 2026	23.40	23.40	23.40	23.40	23.40	2.54%	-
Sep 7, 2026	22.82	22.82	22.82	22.82	22.82	4.22%	-
Sep 4, 2026	22.32	22.32	22.32	21.90	21.90	-4.10%	95
Sep 3, 2026	22.83	22.83	22.83	22.83	22.83	12.05%	-
Sep 2, 2026	20.38	20.38	20.38	20.38	20.38	-1.69%	-
Sep 1, 2026	20.73	20.73	20.73	20.73	20.73	4.25%	-
Aug 31, 2026	19.88	19.88	19.88	19.88	19.88	-6.31%	-
Aug 28, 2026	22.67	22.67	21.49	21.22	21.22	-3.74%	120
Aug 27, 2026	22.05	22.05	22.05	22.05	22.05	4.90%	-
Aug 26, 2026	21.02	21.02	21.02	21.02	21.02	3.04%	-
Aug 25, 2026	20.40	20.40	20.40	20.40	20.40	-2.37%	-
Aug 24, 2026	20.89	20.89	20.89	20.89	20.89	1.14%	-
Aug 21, 2026	20.83	21.30	20.83	20.66	20.66	3.61%	118
Aug 20, 2026	19.94	19.94	19.94	19.94	19.94	5.30%	-
Aug 19, 2026	18.93	18.93	18.93	18.93	18.93	5.82%	-
Aug 18, 2026	17.89	17.89	17.89	17.89	17.89	-5.61%	-
Aug 17, 2026	18.76	18.76	18.76	18.95	18.95	3.03%	116
Aug 14, 2026	18.64	18.64	18.55	18.40	18.40	-1.17%	2
Aug 13, 2026	18.61	18.61	18.38	18.61	18.61	1.38%	32
Aug 12, 2026	18.36	18.36	18.36	18.36	18.36	3.65%	-
Aug 11, 2026	16.95	17.02	16.95	17.71	17.71	3.53%	155
Aug 10, 2026	17.13	17.13	17.13	17.11	17.11	-4.75%	20
Aug 7, 2026	17.96	17.96	17.96	17.96	17.96	2.30%	-
Aug 6, 2026	17.56	17.56	17.56	17.56	17.56	5.89%	-
Aug 5, 2026	16.58	16.58	16.58	16.58	16.58	-14.22%	-
Aug 4, 2026	19.33	19.33	19.33	19.33	19.33	0.98%	-
Aug 3, 2026	19.15	19.15	19.15	19.15	19.15	5.12%	-
Jul 31, 2026	18.21	18.21	18.21	18.21	18.21	3.87%	-
Jul 30, 2026	17.54	17.54	17.54	17.54	17.54	2.85%	-
Jul 29, 2026	17.05	17.05	17.05	17.05	17.05	-6.83%	-
Jul 28, 2026	18.30	18.30	18.30	18.30	18.30	-3.89%	-
Jul 27, 2026	19.04	19.04	19.04	19.04	19.04	-7.42%	-