BIT:1GME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	16.11	16.22	16.11	16.22	-	0.93%	70
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%	-
Jul 27, 2026	18.81	18.84	18.81	18.95	18.95	0.69%	160
Jul 24, 2026	18.83	18.83	18.81	18.82	18.82	0.80%	340
Jul 23, 2026	18.74	18.74	18.74	18.67	18.67	-1.94%	500
Jul 22, 2026	19.02	19.02	19.02	19.04	19.04	0.11%	60
Jul 21, 2026	19.11	19.11	19.02	19.02	19.02	-0.05%	232
Jul 20, 2026	19.20	19.20	19.10	19.03	19.03	-1.04%	145
Jul 17, 2026	19.01	19.15	19.00	19.23	19.23	-2.19%	1,292
Jul 16, 2026	19.34	19.54	19.34	19.66	19.66	0.61%	150
Jul 15, 2026	19.54	19.61	19.54	19.54	19.54	0.05%	120
Jul 14, 2026	19.53	19.53	19.53	19.53	19.53	-0.20%	-
Jul 13, 2026	19.49	19.50	19.49	19.57	19.57	2.46%	211
Jul 10, 2026	19.10	19.10	19.10	19.10	19.10	0.69%	-
Jul 9, 2026	18.97	18.97	18.97	18.97	18.97	-0.94%	-
Jul 8, 2026	19.21	19.21	19.20	19.15	19.15	-1.85%	325
Jul 7, 2026	19.71	19.94	19.51	19.51	19.51	-1.46%	796
Jul 6, 2026	20.04	20.04	19.72	19.80	19.80	-0.65%	779
Jul 3, 2026	19.84	19.90	19.80	19.93	19.93	0.25%	2,105
Jul 2, 2026	19.82	20.04	19.82	19.88	19.88	1.48%	1,000
Jul 1, 2026	19.24	19.50	19.24	19.59	19.59	2.51%	1,005
Jun 30, 2026	19.29	19.29	19.01	19.11	19.11	-0.52%	4,263
Jun 29, 2026	19.37	19.37	19.37	19.21	19.21	1.86%	500
Jun 26, 2026	18.45	18.60	18.45	18.86	18.86	2.00%	221
Jun 25, 2026	18.78	18.78	18.78	18.49	18.49	-2.63%	200
Jun 24, 2026	18.67	19.01	18.67	18.99	18.99	2.15%	800
Jun 23, 2026	18.45	18.45	18.45	18.59	18.59	-0.69%	1
Jun 22, 2026	18.69	18.72	18.69	18.72	18.72	0.16%	206
Jun 19, 2026	18.69	18.69	18.69	18.69	18.69	-0.74%	-
Jun 18, 2026	18.81	18.83	18.72	18.83	18.83	1.51%	707
Jun 17, 2026	18.58	18.58	18.48	18.55	18.55	0.87%	202
Jun 16, 2026	18.72	18.76	18.39	18.39	18.39	-2.60%	1,141
Jun 15, 2026	18.80	18.80	18.77	18.88	18.88	0.11%	102
Jun 12, 2026	19.01	19.06	19.01	18.86	18.86	-1.72%	4
Jun 11, 2026	19.48	19.48	19.48	19.19	19.19	-0.47%	6
Jun 10, 2026	19.20	19.32	19.20	19.28	19.28	1.42%	1,044
Jun 9, 2026	19.32	19.32	19.02	19.01	19.01	-0.16%	354