BIT:1GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	66.56	66.56	66.56	66.56	66.56	-1.26%	-
Jul 6, 2026	66.49	66.49	66.49	67.41	67.41	1.97%	1
Jul 3, 2026	66.11	66.11	66.11	66.11	66.11	1.18%	-
Jul 2, 2026	65.34	65.34	65.34	65.34	65.34	-2.51%	-
Jul 1, 2026	67.02	67.02	67.02	67.02	67.02	0.45%	-
Jun 30, 2026	66.72	66.72	66.72	66.72	66.72	-1.46%	-
Jun 29, 2026	67.71	67.71	67.71	67.71	67.71	-2.65%	-
Jun 26, 2026	69.55	69.55	69.55	69.55	69.55	-1.24%	-
Jun 25, 2026	70.42	70.42	70.42	70.42	70.42	0.10%	-
Jun 24, 2026	70.35	70.35	70.35	70.35	70.35	0.96%	-
Jun 23, 2026	70.09	70.14	67.71	69.68	69.68	-3.50%	1,707
Jun 22, 2026	72.44	73.70	72.41	72.21	72.21	4.55%	1,500
Jun 19, 2026	69.07	69.07	69.07	69.07	69.07	-0.85%	-
Jun 18, 2026	69.66	69.66	69.66	69.66	69.66	-1.67%	-
Jun 17, 2026	70.84	70.84	70.84	70.84	70.84	-2.56%	-
Jun 16, 2026	73.30	73.31	73.30	72.70	72.70	0.64%	13
Jun 15, 2026	72.24	72.24	72.24	72.24	72.24	3.10%	-
Jun 12, 2026	70.07	70.07	70.07	70.07	70.07	1.36%	-
Jun 11, 2026	68.65	68.65	68.65	69.13	69.13	0.41%	15
Jun 10, 2026	73.95	73.95	73.01	68.85	68.85	-2.64%	56
Jun 9, 2026	70.72	70.72	70.72	70.72	70.72	-2.51%	-
Jun 8, 2026	72.89	72.89	72.89	72.54	72.54	1.36%	5
Jun 5, 2026	70.69	75.18	70.69	71.57	71.57	0.58%	533
Jun 4, 2026	71.16	71.16	71.16	71.16	71.16	-0.62%	-
Jun 3, 2026	71.76	71.76	71.76	71.76	71.60	-0.35%	-
Jun 2, 2026	72.01	72.01	72.01	72.01	71.85	2.43%	-
Jun 1, 2026	70.30	70.30	70.30	70.30	70.15	-0.10%	-
May 29, 2026	73.21	73.21	73.21	70.37	70.22	-3.36%	14
May 28, 2026	72.82	72.82	72.82	72.82	72.66	0.90%	-
May 27, 2026	72.17	72.17	72.17	72.17	72.01	5.77%	-
May 26, 2026	68.69	68.69	68.69	68.23	68.08	-2.12%	25
May 25, 2026	68.56	68.56	68.56	69.71	69.56	1.96%	1
May 22, 2026	68.37	68.37	68.37	68.37	68.22	3.87%	-
May 21, 2026	65.82	65.82	65.82	65.82	65.68	2.13%	-
May 20, 2026	64.45	64.45	64.45	64.45	64.31	4.24%	-
May 19, 2026	61.83	61.83	61.83	61.83	61.70	-3.30%	-
May 18, 2026	64.52	64.52	64.52	63.94	63.80	-1.68%	12
May 15, 2026	65.03	65.03	65.03	65.03	64.89	-3.34%	-
May 14, 2026	67.28	67.28	67.28	67.28	67.13	1.68%	-
May 13, 2026	66.17	66.17	66.17	66.17	66.03	2.35%	-
May 12, 2026	64.65	64.65	64.65	64.65	64.51	-0.02%	-
May 11, 2026	64.66	64.66	64.66	64.66	64.52	-3.09%	-
May 8, 2026	66.72	66.72	66.72	66.72	66.58	-0.92%	-
May 7, 2026	66.76	67.20	66.76	67.34	67.19	0.84%	247
May 6, 2026	65.47	66.78	65.38	66.78	66.64	1.67%	406
May 5, 2026	65.68	65.68	65.68	65.68	65.54	1.42%	-
May 4, 2026	64.76	64.76	64.76	64.76	64.62	-1.22%	-
Apr 30, 2026	65.56	65.56	65.56	65.56	65.42	0.52%	-
Apr 29, 2026	67.30	67.50	67.30	65.22	65.08	-0.40%	22
Apr 28, 2026	70.27	70.27	70.27	65.48	65.34	-1.15%	200