BIT:1GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Feb 23, 2026	66.64	66.64	66.64	66.64	66.49	-3.05%	-
Feb 20, 2026	69.24	69.24	69.24	68.74	68.58	-1.81%	49
Feb 19, 2026	71.51	71.51	71.51	70.01	69.85	-1.10%	24
Feb 18, 2026	69.24	69.24	69.24	70.79	70.63	4.07%	5
Feb 17, 2026	68.02	68.02	68.02	68.02	67.87	-0.58%	-
Feb 16, 2026	69.02	69.02	69.02	68.42	68.26	0.63%	50
Feb 13, 2026	67.99	67.99	67.99	67.99	67.84	0.27%	-
Feb 12, 2026	68.09	68.09	65.81	67.81	67.66	-0.07%	75
Feb 11, 2026	67.86	67.86	67.86	67.86	67.71	0.95%	-
Feb 10, 2026	67.22	67.22	67.22	67.22	67.07	-1.61%	-
Feb 9, 2026	68.32	68.32	68.32	68.32	68.16	-3.39%	-
Feb 6, 2026	70.72	70.72	70.72	70.72	70.56	-1.23%	-
Feb 5, 2026	72.35	72.69	72.35	71.60	71.44	-3.27%	199
Feb 4, 2026	73.13	73.13	73.13	74.02	73.85	1.43%	10