BIT:1GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	19.05	19.05	19.05	19.05	-	-1.65%	-
Jun 3, 2026	19.64	20.44	19.37	19.37	19.37	7.08%	20,231
Jun 2, 2026	18.28	18.33	18.09	18.09	18.09	-0.44%	7
Jun 1, 2026	18.40	18.40	18.09	18.17	18.17	-0.71%	1,743
May 29, 2026	18.61	18.69	18.21	18.30	18.30	-2.40%	304
May 28, 2026	18.64	18.73	18.60	18.75	18.75	0.32%	825
May 27, 2026	18.78	18.78	18.78	18.69	18.69	-0.95%	3
May 26, 2026	18.93	18.93	18.90	18.87	18.87	-1.20%	347
May 25, 2026	19.20	19.20	19.20	19.10	19.10	0.26%	2
May 22, 2026	19.37	19.37	19.34	19.05	19.05	-1.14%	10
May 21, 2026	19.50	19.50	19.47	19.27	19.27	-0.26%	53
May 20, 2026	19.20	19.42	19.13	19.32	19.32	3.04%	343
May 19, 2026	18.87	18.87	18.79	18.75	18.75	-	144
May 18, 2026	18.59	18.59	18.59	18.75	18.75	-0.48%	3
May 15, 2026	18.51	18.82	18.50	18.84	18.84	0.16%	646
May 14, 2026	18.86	18.86	18.80	18.81	18.81	-1.52%	5,160
May 13, 2026	19.36	19.36	18.89	19.10	19.10	-2.00%	966
May 12, 2026	18.56	19.56	18.56	19.49	19.49	-1.91%	1,723
May 11, 2026	20.44	20.50	20.44	19.87	19.87	-3.26%	62
May 8, 2026	20.36	20.50	20.36	20.54	20.54	-0.68%	275
May 7, 2026	21.20	21.26	20.86	20.68	20.68	-1.90%	2,444
May 6, 2026	20.70	21.22	20.50	21.08	21.08	5.19%	774
May 5, 2026	20.36	20.38	19.72	20.04	20.04	-4.48%	1,658
May 4, 2026	23.88	23.88	20.98	20.98	20.98	0.58%	27,737
Apr 30, 2026	21.06	21.06	21.06	20.86	20.86	1.36%	3
Apr 29, 2026	21.40	21.40	20.58	20.58	20.58	-3.29%	2,777
Apr 28, 2026	21.68	21.68	21.34	21.28	21.28	-2.21%	817
Apr 27, 2026	21.28	21.80	21.26	21.76	21.76	2.45%	779
Apr 24, 2026	21.62	21.62	21.24	21.24	21.24	-2.66%	784
Apr 23, 2026	22.20	22.32	21.60	21.82	21.82	0.09%	1,037
Apr 22, 2026	21.06	21.84	21.06	21.80	21.80	2.83%	1,396
Apr 21, 2026	21.14	21.42	21.12	21.20	21.20	2.91%	3,228
Apr 20, 2026	20.40	20.70	20.36	20.60	20.60	-2.92%	1,409
Apr 17, 2026	21.32	21.34	21.22	21.22	21.22	-0.28%	255
Apr 16, 2026	21.20	21.22	21.10	21.28	21.28	1.53%	876
Apr 15, 2026	20.36	20.96	20.36	20.96	20.96	2.85%	815
Apr 14, 2026	20.38	20.38	20.38	20.38	20.38	3.45%	40
Apr 13, 2026	19.76	19.76	19.65	19.70	19.70	1.86%	242
Apr 10, 2026	19.58	19.66	19.38	19.34	19.34	-1.83%	274
Apr 9, 2026	19.74	19.74	19.74	19.70	19.70	-1.05%	5
Apr 8, 2026	20.40	20.40	19.98	19.91	19.91	0.96%	2,431
Apr 7, 2026	19.96	19.96	19.80	19.72	19.72	-1.84%	116
Apr 2, 2026	19.60	20.07	19.53	20.09	20.09	1.29%	209
Apr 1, 2026	20.03	20.03	19.93	19.83	19.83	0.60%	140
Mar 31, 2026	19.57	19.57	19.48	19.72	19.72	1.73%	77
Mar 30, 2026	19.30	19.30	19.30	19.38	19.38	-0.66%	10
Mar 27, 2026	19.51	19.51	19.51	19.51	19.51	-0.92%	-
Mar 26, 2026	19.69	19.69	19.69	19.69	19.69	-0.83%	-
Mar 25, 2026	19.67	19.95	19.60	19.85	19.85	-0.06%	442
Mar 24, 2026	19.92	19.92	19.50	19.87	19.87	0.37%	142