BIT:1GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.27	1.70	1.25	1.49	1.49	14.23%	161,621
Sep 3, 2026	1.61	1.66	1.24	1.30	1.30	19.82%	216,300
Sep 2, 2026	1.13	1.13	1.02	1.09	1.09	-1.36%	46,932
Sep 1, 2026	1.15	1.57	1.10	1.10	1.10	74.60%	168,864
Aug 31, 2026	0.55	0.60	0.53	0.63	0.63	23.05%	20,364
Aug 28, 2026	0.55	0.55	0.53	0.51	0.51	-3.40%	2,600
Aug 27, 2026	0.53	0.53	0.53	0.53	0.53	5.16%	2,750
Aug 26, 2026	0.51	0.53	0.51	0.50	0.50	-1.56%	4,100
Aug 25, 2026	0.54	0.54	0.52	0.51	0.51	-3.03%	6,280
Aug 24, 2026	0.56	0.56	0.55	0.53	0.53	-0.38%	780
Aug 21, 2026	0.53	0.53	0.53	0.53	0.53	2.32%	-
Aug 20, 2026	0.53	0.53	0.52	0.52	0.52	-1.52%	879
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	3.54%	-
Aug 18, 2026	0.51	0.51	0.51	0.51	0.51	-0.78%	-
Aug 17, 2026	0.51	0.51	0.51	0.51	0.51	-0.39%	-
Aug 14, 2026	0.52	0.54	0.52	0.51	0.51	-4.10%	30,236
Aug 13, 2026	0.53	0.55	0.53	0.54	0.54	2.68%	50,122
Aug 12, 2026	0.56	0.56	0.53	0.52	0.52	-6.45%	2,000
Aug 11, 2026	0.60	0.60	0.53	0.56	0.56	-8.82%	8,234
Aug 10, 2026	0.67	0.67	0.61	0.61	0.61	-2.24%	1,433
Aug 7, 2026	0.63	0.63	0.63	0.63	0.63	-3.40%	-
Aug 6, 2026	0.65	0.65	0.65	0.65	0.65	3.18%	-
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	-5.14%	-
Aug 4, 2026	0.66	0.66	0.66	0.66	0.66	0.61%	-
Aug 3, 2026	0.66	0.66	0.66	0.66	0.66	7.52%	-
Jul 31, 2026	0.61	0.61	0.61	0.61	0.61	1.66%	-
Jul 30, 2026	0.60	0.60	0.60	0.60	0.60	-1.63%	-
Jul 29, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	-
Jul 28, 2026	0.61	0.61	0.61	0.61	0.61	1.33%	820
Jul 27, 2026	0.60	0.60	0.60	0.60	0.60	3.44%	7,000
Jul 24, 2026	0.60	0.60	0.60	0.58	0.58	-4.28%	7,000
Jul 23, 2026	0.60	0.60	0.60	0.61	0.61	-4.70%	604
Jul 22, 2026	0.64	0.64	0.64	0.64	0.64	0.63%	-
Jul 21, 2026	0.63	0.63	0.63	0.63	0.63	5.67%	-
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	2.04%	-
Jul 17, 2026	0.59	0.59	0.59	0.59	0.59	-2.65%	-
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	-1.63%	-
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 14, 2026	0.62	0.62	0.62	0.61	0.61	-4.95%	360
Jul 13, 2026	0.65	0.65	0.65	0.65	0.65	-7.45%	-
Jul 10, 2026	0.68	0.68	0.68	0.70	0.70	1.45%	361
Jul 9, 2026	0.69	0.70	0.69	0.69	0.69	9.55%	3,110
Jul 8, 2026	0.63	0.63	0.63	0.63	0.63	-2.18%	-
Jul 7, 2026	0.64	0.64	0.64	0.64	0.64	-0.62%	-
Jul 6, 2026	0.65	0.65	0.65	0.65	0.65	0.94%	-
Jul 3, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 2, 2026	0.64	0.64	0.64	0.64	0.64	-4.19%	899
Jul 1, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Jun 30, 2026	0.68	0.68	0.68	0.68	0.68	0.89%	-
Jun 29, 2026	0.67	0.67	0.67	0.67	0.67	-6.15%	-