BIT:1GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	74.34	74.76	68.42	75.18	75.18	-5.74%	745
Sep 3, 2026	79.76	79.76	79.76	79.76	79.76	9.43%	-
Sep 2, 2026	72.89	72.89	72.89	72.89	72.89	-2.04%	-
Sep 1, 2026	74.41	74.41	74.41	74.41	74.41	-0.20%	-
Aug 31, 2026	74.56	74.56	74.56	74.56	74.56	0.20%	-
Aug 28, 2026	74.41	74.41	74.41	74.41	74.41	-0.20%	-
Aug 27, 2026	74.56	74.56	74.56	74.56	74.56	1.19%	-
Aug 26, 2026	73.68	73.68	73.68	73.68	73.68	-0.28%	-
Aug 25, 2026	75.07	75.07	75.07	73.89	73.89	0.24%	70
Aug 24, 2026	73.71	73.71	73.71	73.71	73.71	-2.16%	-
Aug 21, 2026	74.57	74.57	74.57	75.34	75.34	2.88%	8
Aug 20, 2026	73.23	73.23	73.23	73.23	73.23	-0.05%	-
Aug 19, 2026	73.27	73.27	73.27	73.27	73.27	1.23%	-
Aug 18, 2026	72.38	72.38	72.38	72.38	72.38	-1.70%	-
Aug 17, 2026	73.64	73.64	73.64	73.63	73.63	-1.41%	7
Aug 14, 2026	74.68	74.68	74.68	74.68	74.68	-0.84%	-
Aug 13, 2026	75.31	75.31	75.31	75.31	75.31	-0.62%	-
Aug 12, 2026	75.78	75.78	75.78	75.78	75.78	-2.13%	-
Aug 11, 2026	77.43	77.43	77.43	77.43	77.43	1.10%	-
Aug 10, 2026	76.17	76.17	76.17	76.59	76.59	1.11%	4
Aug 7, 2026	75.75	75.75	75.75	75.75	75.75	-1.17%	-
Aug 6, 2026	76.65	76.65	76.65	76.65	76.65	-0.13%	-
Aug 5, 2026	76.75	76.75	76.75	76.75	76.75	1.72%	-
Aug 4, 2026	75.45	75.45	75.45	75.45	75.45	-1.51%	-
Aug 3, 2026	76.61	76.61	76.61	76.61	76.61	0.50%	-
Jul 31, 2026	76.23	76.23	76.23	76.23	76.23	0.82%	-
Jul 30, 2026	75.61	75.61	75.61	75.61	75.61	-5.04%	-
Jul 29, 2026	79.24	79.24	78.87	79.62	79.62	0.28%	44
Jul 28, 2026	79.40	79.40	79.40	79.40	79.40	6.92%	-
Jul 27, 2026	74.26	74.26	74.26	74.26	74.26	1.09%	-
Jul 24, 2026	71.19	71.19	71.19	73.46	73.46	5.52%	150
Jul 23, 2026	72.90	72.90	72.90	69.62	69.62	-3.65%	20
Jul 22, 2026	72.26	72.26	72.26	72.26	72.26	4.50%	-
Jul 21, 2026	69.15	69.15	69.15	69.15	69.15	3.39%	-
Jul 20, 2026	66.88	66.88	66.88	66.88	66.88	-0.76%	-
Jul 17, 2026	67.39	67.39	67.39	67.39	67.39	0.25%	-
Jul 16, 2026	67.22	67.22	67.22	67.22	67.22	-1.05%	-
Jul 15, 2026	67.93	67.93	67.93	67.93	67.93	1.19%	-
Jul 14, 2026	67.13	67.13	67.13	67.13	67.13	-0.83%	-
Jul 13, 2026	67.84	67.84	67.84	67.69	67.69	-1.28%	400
Jul 10, 2026	68.57	68.57	68.57	68.57	68.57	2.77%	-
Jul 9, 2026	66.72	66.72	66.72	66.72	66.72	1.40%	-
Jul 8, 2026	65.80	65.80	65.80	65.80	65.80	-1.14%	-
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%	-