BIT:1GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 16, 2026	0.63	0.63	0.63	0.63	0.63	-2.57%	-
Mar 13, 2026	0.64	0.64	0.64	0.64	0.64	1.42%	-
Mar 12, 2026	0.72	0.72	0.67	0.63	0.63	-3.28%	4,000
Mar 11, 2026	0.67	0.69	0.66	0.65	0.65	-2.02%	3,368
Mar 10, 2026	0.71	0.71	0.71	0.67	0.67	5.78%	80
Mar 9, 2026	0.69	0.69	0.69	0.63	0.63	-9.53%	81
Mar 6, 2026	0.76	0.77	0.76	0.70	0.70	-21.79%	6,080
Mar 5, 2026	0.98	0.98	0.94	0.89	0.89	6.57%	16,080
Mar 4, 2026	0.84	0.84	0.84	0.84	0.84	6.42%	-
Mar 3, 2026	0.79	0.79	0.79	0.79	0.79	0.45%	-
Mar 2, 2026	0.78	0.78	0.78	0.78	0.78	-1.20%	-
Feb 27, 2026	0.79	0.79	0.79	0.79	0.79	5.17%	-
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	5.68%	-
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	4.16%	3,580
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	-0.22%	-
Feb 23, 2026	0.69	0.69	0.69	0.69	0.69	-2.97%	-
Feb 20, 2026	0.70	0.70	0.67	0.71	0.71	5.75%	5,480
Feb 19, 2026	0.75	0.75	0.75	0.67	0.67	-8.48%	700
Feb 18, 2026	0.72	0.72	0.71	0.73	0.73	2.81%	2,770
Feb 17, 2026	0.74	0.74	0.74	0.71	0.71	-3.98%	1,020
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-3.83%	-
Feb 13, 2026	0.77	0.77	0.77	0.77	0.77	7.54%	12,733
Feb 12, 2026	0.78	0.79	0.73	0.72	0.72	-10.50%	6,570
Feb 11, 2026	0.85	0.85	0.85	0.80	0.80	-6.32%	100
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	-0.41%	-
Feb 9, 2026	0.86	0.86	0.86	0.86	0.86	3.56%	-
Feb 6, 2026	0.85	0.85	0.81	0.83	0.83	-3.78%	5,391
Feb 5, 2026	0.89	0.89	0.89	0.86	0.86	-7.32%	909
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	-2.67%	2,000