BIT:1GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	69.85	69.85	69.85	69.85	69.85	1.72%	-
Oct 1, 2026	68.32	68.32	68.32	68.67	68.67	-0.75%	125
Sep 30, 2026	70.64	70.64	70.64	69.19	69.19	-1.98%	45
Sep 29, 2026	70.59	70.59	70.59	70.59	70.59	-1.30%	-
Sep 28, 2026	71.52	71.52	71.52	71.52	71.52	-1.04%	-
Sep 25, 2026	72.27	72.27	72.27	72.27	72.27	-0.10%	-
Sep 24, 2026	72.34	72.34	72.34	72.34	72.34	-1.59%	-
Sep 23, 2026	73.51	73.51	73.51	73.51	73.51	0.77%	-
Sep 22, 2026	71.27	71.27	71.27	72.95	72.95	0.12%	3
Sep 21, 2026	72.86	72.86	72.86	72.86	72.86	2.23%	-
Sep 18, 2026	72.24	72.24	72.24	71.27	71.27	-6.52%	7
Sep 17, 2026	76.24	76.24	76.24	76.24	76.24	4.03%	-
Sep 16, 2026	73.29	73.29	73.29	73.29	73.29	-1.00%	-
Sep 15, 2026	74.03	74.03	74.03	74.03	74.03	-0.90%	-
Sep 14, 2026	74.70	74.70	74.70	74.70	74.70	0.62%	-
Sep 11, 2026	74.24	74.24	74.24	74.24	74.24	1.49%	-
Sep 10, 2026	73.15	73.15	73.15	73.15	73.15	-0.67%	-
Sep 9, 2026	73.64	73.64	73.64	73.64	73.64	-0.23%	-
Sep 8, 2026	75.67	75.67	75.67	73.81	73.81	-2.59%	5
Sep 7, 2026	75.77	75.77	75.77	75.77	75.77	0.78%	-
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%	-