BIT:1GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	22.32	23.02	22.18	22.86	22.86	6.42%	469
Oct 2, 2026	21.56	21.56	21.28	21.48	21.48	-0.92%	2,582
Oct 1, 2026	21.80	21.88	21.60	21.68	21.68	-	1,008
Sep 30, 2026	21.20	21.72	21.20	21.68	21.68	3.93%	360
Sep 29, 2026	21.02	21.20	20.86	20.86	20.86	0.29%	563
Sep 28, 2026	20.40	20.50	20.30	20.80	20.80	0.78%	196
Sep 25, 2026	21.96	21.96	20.44	20.64	20.64	-3.46%	268
Sep 24, 2026	21.04	21.04	21.04	21.38	21.38	-0.28%	21
Sep 23, 2026	21.02	21.50	20.72	21.44	21.44	3.47%	1,284
Sep 22, 2026	20.54	20.84	20.34	20.72	20.72	4.44%	3,883
Sep 21, 2026	19.83	19.83	19.72	19.84	19.84	1.28%	68
Sep 18, 2026	20.00	20.00	19.50	19.59	19.59	1.24%	2,865
Sep 17, 2026	19.17	19.50	19.16	19.35	19.35	3.48%	1,786
Sep 16, 2026	18.70	18.70	18.70	18.70	18.70	1.41%	-
Sep 15, 2026	18.73	18.79	18.73	18.44	18.44	-1.23%	149
Sep 14, 2026	18.20	18.50	18.07	18.67	18.67	3.61%	846
Sep 11, 2026	18.10	18.30	18.02	18.02	18.02	3.86%	3,888
Sep 10, 2026	17.05	17.25	17.04	17.35	17.35	1.17%	2,831
Sep 9, 2026	16.23	17.14	16.23	17.15	17.15	5.47%	2,890
Sep 8, 2026	16.49	16.74	16.12	16.26	16.26	2.46%	1,052
Sep 7, 2026	16.61	16.61	16.45	15.87	15.87	-3.88%	422
Sep 4, 2026	16.77	17.09	16.50	16.51	16.51	-0.18%	590
Sep 3, 2026	16.49	16.60	16.46	16.54	16.54	1.91%	223
Sep 2, 2026	16.23	16.23	16.23	16.23	16.23	1.69%	-
Sep 1, 2026	15.97	16.04	15.97	15.96	15.96	-0.68%	60
Aug 31, 2026	15.43	16.47	15.32	16.07	16.07	2.42%	1,767
Aug 28, 2026	15.77	15.77	15.77	15.69	15.69	2.35%	432
Aug 27, 2026	15.52	15.52	15.29	15.33	15.33	-0.45%	95
Aug 26, 2026	15.54	15.54	15.54	15.40	15.40	-0.26%	41
Aug 25, 2026	15.45	15.45	15.43	15.44	15.44	-0.06%	332
Aug 24, 2026	15.65	15.80	15.52	15.45	15.45	-0.52%	696
Aug 21, 2026	15.57	15.57	15.57	15.53	15.53	1.37%	500
Aug 20, 2026	15.48	15.56	15.29	15.32	15.32	-1.35%	383
Aug 19, 2026	15.70	15.70	15.40	15.53	15.53	-1.40%	1,234
Aug 18, 2026	15.90	15.90	15.77	15.75	15.75	-1.38%	136
Aug 17, 2026	16.11	16.22	16.00	15.97	15.97	-0.62%	800
Aug 14, 2026	16.14	16.14	15.97	16.07	16.07	-0.43%	495
Aug 13, 2026	15.92	16.14	15.92	16.14	16.14	0.50%	62
Aug 12, 2026	16.34	16.34	16.00	16.06	16.06	-1.05%	982
Aug 11, 2026	16.35	16.35	16.34	16.23	16.23	-2.23%	152
Aug 10, 2026	16.62	17.10	16.60	16.60	16.60	0.12%	5,011
Aug 7, 2026	16.50	16.50	16.50	16.58	16.58	0.24%	15
Aug 6, 2026	16.54	16.54	16.45	16.54	16.54	0.55%	140
Aug 5, 2026	16.70	16.71	16.49	16.45	16.45	-0.18%	877
Aug 4, 2026	16.67	16.68	16.44	16.48	16.48	-0.30%	3,430
Aug 3, 2026	18.67	18.67	16.50	16.53	16.53	-12.26%	5,566
Jul 31, 2026	19.17	19.17	19.17	18.84	18.84	-0.26%	1
Jul 30, 2026	18.98	18.99	18.98	18.89	18.89	-1.72%	420
Jul 29, 2026	19.38	19.38	19.38	19.22	19.22	-0.83%	180
Jul 28, 2026	19.38	19.38	19.38	19.38	19.38	2.27%	-