BIT:1GPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	0.72	0.72	0.72	0.72	0.72	13.29%	-
Jun 25, 2026	0.62	0.62	0.62	0.63	0.63	-1.25%	3,000
Jun 24, 2026	0.66	0.68	0.66	0.64	0.64	-2.14%	6,506
Jun 23, 2026	0.63	0.63	0.62	0.65	0.65	0.31%	1,000
Jun 22, 2026	0.65	0.65	0.65	0.65	0.65	-3.26%	-
Jun 19, 2026	0.67	0.67	0.67	0.67	0.67	-3.99%	-
Jun 18, 2026	0.70	0.70	0.69	0.70	0.70	-3.84%	2,918
Jun 17, 2026	0.72	0.72	0.71	0.73	0.73	8.96%	4,110
Jun 16, 2026	0.59	0.67	0.59	0.67	0.67	1.21%	2,499
Jun 15, 2026	0.66	0.66	0.66	0.66	0.66	-4.61%	-
Jun 12, 2026	0.69	0.69	0.69	0.69	0.69	-0.29%	-
Jun 11, 2026	0.69	0.69	0.69	0.70	0.70	-2.79%	2,813
Jun 10, 2026	0.72	0.72	0.72	0.72	0.72	-5.79%	3,000
Jun 9, 2026	0.79	0.79	0.79	0.76	0.76	-5.94%	80
Jun 8, 2026	0.81	0.81	0.81	0.81	0.81	4.94%	-