BIT:1GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.19	1.19	1.19	1.20	1.20	2.58%	6,578
Oct 1, 2026	1.13	1.18	1.13	1.17	1.17	-0.85%	2,470
Sep 30, 2026	1.19	1.20	1.16	1.18	1.18	-0.42%	1,255
Sep 29, 2026	1.13	1.20	1.13	1.18	1.18	2.61%	24,773
Sep 28, 2026	1.14	1.16	1.11	1.15	1.15	1.32%	10,178
Sep 25, 2026	1.10	1.15	1.09	1.14	1.14	1.79%	11,453
Sep 24, 2026	1.11	1.13	1.11	1.12	1.12	-3.04%	11,351
Sep 23, 2026	1.12	1.13	1.09	1.15	1.15	3.14%	8,681
Sep 22, 2026	1.13	1.13	1.13	1.12	1.12	-4.70%	500
Sep 21, 2026	1.15	1.15	1.15	1.17	1.17	3.54%	4,608
Sep 18, 2026	1.16	1.21	1.12	1.13	1.13	-0.88%	15,385
Sep 17, 2026	1.11	1.18	1.11	1.14	1.14	0.88%	16,296
Sep 16, 2026	1.10	1.15	1.10	1.13	1.13	1.35%	4,638
Sep 15, 2026	1.14	1.14	1.10	1.12	1.12	-4.29%	12,000
Sep 14, 2026	1.16	1.19	1.12	1.17	1.17	-2.10%	47,277
Sep 11, 2026	1.23	1.25	1.16	1.19	1.19	-11.52%	27,052
Sep 10, 2026	1.23	1.41	1.17	1.35	1.35	11.62%	42,855
Sep 9, 2026	1.25	1.34	1.19	1.21	1.21	-8.37%	81,429
Sep 8, 2026	1.55	1.61	1.26	1.32	1.32	-14.33%	65,116
Sep 7, 2026	1.59	1.62	1.50	1.54	1.54	3.37%	33,360
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