BIT:1GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	66.76	66.79	66.76	66.79	-	0.01%	179
May 6, 2026	65.47	66.78	65.38	66.78	66.78	1.67%	406
May 5, 2026	65.68	65.68	65.68	65.68	65.68	1.42%	-
May 4, 2026	64.76	64.76	64.76	64.76	64.76	-1.22%	-
Apr 30, 2026	65.56	65.56	65.56	65.56	65.56	0.52%	-
Apr 29, 2026	67.30	67.50	67.30	65.22	65.22	-0.40%	22
Apr 28, 2026	70.27	70.27	70.27	65.48	65.48	-1.15%	200
Apr 27, 2026	66.24	66.24	66.24	66.24	66.24	-0.48%	-
Apr 24, 2026	66.56	66.56	66.56	66.56	66.56	-0.42%	-
Apr 23, 2026	66.84	66.84	66.84	66.84	66.84	-0.68%	-
Apr 22, 2026	67.70	67.70	67.50	67.30	67.30	-1.12%	104
Apr 21, 2026	68.06	68.06	68.06	68.06	68.06	-0.64%	-
Apr 20, 2026	68.63	68.63	68.63	68.50	68.50	-1.48%	55
Apr 17, 2026	68.29	68.29	68.29	69.53	69.53	5.44%	1
Apr 16, 2026	65.94	65.94	65.94	65.94	65.94	-0.59%	-
Apr 15, 2026	66.33	66.33	66.33	66.33	66.33	-2.04%	-
Apr 14, 2026	66.62	66.62	66.62	67.71	67.71	4.20%	60
Apr 13, 2026	64.98	64.98	64.98	64.98	64.98	-0.44%	-
Apr 10, 2026	65.27	65.27	65.27	65.27	65.27	-0.26%	-
Apr 9, 2026	65.44	65.44	65.44	65.44	65.44	0.41%	-
Apr 8, 2026	65.54	65.54	65.54	65.17	65.17	5.05%	60
Apr 7, 2026	62.04	62.04	62.04	62.04	62.04	-1.24%	-
Apr 2, 2026	65.10	65.10	65.10	62.82	62.82	-3.62%	15
Apr 1, 2026	65.18	65.18	65.18	65.18	65.18	1.68%	-
Mar 31, 2026	63.61	64.22	60.25	64.10	64.10	-0.60%	400
Mar 30, 2026	64.49	64.49	64.49	64.49	64.49	0.25%	-
Mar 27, 2026	64.33	64.33	64.33	64.33	64.33	-2.01%	-
Mar 26, 2026	65.65	65.65	65.65	65.65	65.65	-1.38%	-
Mar 25, 2026	67.16	67.16	67.16	66.57	66.57	1.46%	14
Mar 24, 2026	65.61	65.61	65.61	65.61	65.61	0.32%	-
Mar 23, 2026	63.14	63.14	63.14	65.40	65.40	3.55%	160
Mar 20, 2026	63.16	63.16	63.16	63.16	63.16	-0.75%	-
Mar 19, 2026	63.64	63.64	63.64	63.64	63.64	-1.12%	-
Mar 18, 2026	64.36	64.36	64.36	64.36	64.36	0.31%	-
Mar 17, 2026	64.16	64.16	64.16	64.16	64.16	1.58%	-
Mar 16, 2026	63.10	63.10	63.10	63.16	63.16	-0.41%	25
Mar 13, 2026	63.96	63.96	63.96	63.42	63.42	-0.84%	50
Mar 12, 2026	63.96	63.96	63.96	63.96	63.96	-0.65%	-
Mar 11, 2026	64.52	64.52	64.52	64.38	64.38	-2.17%	30
Mar 10, 2026	65.81	65.81	65.81	65.81	65.81	4.06%	-
Mar 9, 2026	63.24	63.24	63.24	63.24	63.24	-1.48%	-
Mar 6, 2026	64.19	64.19	64.19	64.19	64.19	-6.78%	-
Mar 5, 2026	68.86	68.86	68.86	68.86	68.86	1.37%	-
Mar 4, 2026	67.93	67.93	67.93	67.93	67.78	4.59%	-
Mar 3, 2026	64.29	64.29	64.29	64.95	64.80	-0.82%	50
Mar 2, 2026	64.87	65.49	64.87	65.49	65.34	-2.66%	31
Feb 27, 2026	66.36	68.43	66.36	67.28	67.13	-2.84%	31
Feb 26, 2026	70.43	70.43	69.21	69.25	69.09	-0.56%	99
Feb 25, 2026	69.64	69.64	69.64	69.64	69.48	0.71%	-
Feb 24, 2026	69.15	69.15	69.15	69.15	68.99	3.77%	-