BIT:1GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	1.06	1.06	1.06	1.07	1.07	-	3,000
May 27, 2026	1.10	1.10	1.10	1.07	1.07	6.50%	5,220
May 26, 2026	0.91	1.02	0.91	1.00	1.00	9.65%	3,714
May 25, 2026	0.91	0.91	0.91	0.91	0.91	4.35%	3,000
May 22, 2026	0.89	0.89	0.89	0.87	0.87	2.82%	19,888
May 21, 2026	0.85	0.85	0.85	0.85	0.85	0.47%	-
May 20, 2026	0.85	0.85	0.85	0.85	0.85	-2.53%	-
May 19, 2026	0.87	0.87	0.87	0.87	0.87	-7.66%	-
May 18, 2026	0.94	0.94	0.94	0.94	0.94	-3.89%	-
May 15, 2026	1.00	1.00	0.98	0.98	0.98	-3.17%	3,811
May 14, 2026	0.98	0.98	0.98	1.01	1.01	10.99%	10
May 13, 2026	0.94	0.94	0.94	0.91	0.91	-2.99%	4,000
May 12, 2026	1.14	1.15	0.94	0.94	0.94	-16.62%	13,858
May 11, 2026	1.20	1.22	1.14	1.13	1.13	-3.43%	7,960
May 8, 2026	1.17	1.17	1.17	1.17	1.17	-3.72%	-
May 7, 2026	1.20	1.20	1.19	1.21	1.21	2.11%	15,918
May 6, 2026	1.25	1.27	1.25	1.19	1.19	-5.20%	2,325
May 5, 2026	1.30	1.31	1.18	1.25	1.25	-7.41%	3,230
May 4, 2026	1.41	1.52	1.35	1.35	1.35	-2.88%	30,406
Apr 30, 2026	1.34	1.41	1.34	1.39	1.39	8.59%	4,300
Apr 29, 2026	1.31	1.36	1.25	1.28	1.28	7.56%	16,927
Apr 28, 2026	1.16	1.24	1.16	1.19	1.19	3.93%	2,073
Apr 27, 2026	1.13	1.17	1.13	1.15	1.15	0.88%	13,310
Apr 24, 2026	1.16	1.16	1.16	1.14	1.14	2.71%	5,000
Apr 23, 2026	1.16	1.16	1.09	1.11	1.11	-7.14%	4,998
Apr 22, 2026	1.18	1.28	1.16	1.19	1.19	9.68%	18,434
Apr 21, 2026	1.09	1.09	1.09	1.09	1.09	4.83%	-
Apr 20, 2026	1.13	1.13	1.07	1.04	1.04	-10.39%	6,108
Apr 17, 2026	1.03	1.14	1.03	1.16	1.16	19.57%	4,838
Apr 16, 2026	0.91	0.98	0.91	0.97	0.97	9.77%	1,488
Apr 15, 2026	0.75	0.86	0.75	0.88	0.88	17.02%	11,366
Apr 14, 2026	0.94	0.97	0.79	0.75	0.75	-2.59%	14,018
Apr 13, 2026	0.77	0.77	0.77	0.77	0.77	15.57%	-
Apr 10, 2026	0.67	0.67	0.67	0.67	0.67	6.03%	-
Apr 9, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	-
Apr 8, 2026	0.69	0.69	0.69	0.67	0.67	5.02%	5,000
Apr 7, 2026	0.67	0.67	0.64	0.64	0.64	-1.24%	1,254
Apr 2, 2026	0.62	0.62	0.62	0.65	0.65	0.86%	627
Apr 1, 2026	0.68	0.68	0.64	0.64	0.64	2.40%	5,373
Mar 31, 2026	0.61	0.61	0.61	0.63	0.63	2.29%	1,413
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	6.44%	-
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	-4.49%	-
Mar 26, 2026	0.60	0.60	0.60	0.60	0.60	1.78%	-
Mar 25, 2026	0.59	0.59	0.59	0.59	0.59	5.16%	-
Mar 24, 2026	0.56	0.56	0.55	0.56	0.56	-0.44%	19,590
Mar 23, 2026	0.56	0.56	0.56	0.56	0.56	1.26%	-
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	-5.11%	-
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-3.53%	-
Mar 18, 2026	0.61	0.61	0.61	0.61	0.61	-1.38%	-
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	-1.28%	-