BIT:1GXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.38	28.38	28.38	28.38	28.38	-2.74%	-
Jul 16, 2026	29.20	29.20	29.20	29.18	29.18	-3.06%	360
Jul 15, 2026	30.10	30.10	30.10	30.10	30.10	3.22%	-
Jul 14, 2026	29.16	29.16	29.16	29.16	29.16	0.34%	-
Jul 13, 2026	29.06	29.06	29.06	29.06	29.06	0.07%	-
Jul 10, 2026	29.04	29.04	29.04	29.04	29.04	-1.16%	-
Jul 9, 2026	29.38	29.38	29.38	29.38	29.38	3.74%	-
Jul 8, 2026	28.32	28.32	28.32	28.32	28.32	-0.49%	-
Jul 7, 2026	28.46	28.46	28.46	28.46	28.46	-3.85%	-
Jul 6, 2026	29.60	29.60	29.60	29.60	29.60	3.71%	-
Jul 3, 2026	28.54	28.54	28.54	28.54	28.54	0.49%	-
Jul 2, 2026	28.40	28.40	28.40	28.40	28.40	3.73%	-
Jul 1, 2026	27.38	27.38	27.38	27.38	27.38	1.78%	-
Jun 30, 2026	26.90	26.90	26.90	26.90	26.90	0.37%	-
Jun 29, 2026	26.80	26.80	26.80	26.80	26.80	3.72%	-
Jun 26, 2026	25.84	25.84	25.84	25.84	25.84	-4.01%	-
Jun 25, 2026	26.92	26.92	26.92	26.92	26.92	-1.39%	-
Jun 24, 2026	27.30	27.30	27.30	27.30	27.30	0.74%	-
Jun 23, 2026	27.10	27.10	27.10	27.10	27.10	8.40%	-
Jun 22, 2026	25.00	25.00	25.00	25.00	25.00	-1.11%	-
Jun 19, 2026	25.28	25.28	25.28	25.28	25.28	1.77%	-
Jun 18, 2026	24.84	24.84	24.84	24.84	24.84	-1.04%	-
Jun 17, 2026	25.10	25.10	25.10	25.10	25.10	3.63%	-
Jun 16, 2026	24.22	24.22	24.22	24.22	24.22	-1.62%	-
Jun 15, 2026	24.62	24.62	24.62	24.62	24.62	-0.57%	-
Jun 12, 2026	24.76	24.76	24.76	24.76	24.76	-2.52%	-
Jun 11, 2026	25.40	25.40	25.40	25.40	25.40	-2.38%	-
Jun 10, 2026	26.02	26.02	26.02	26.02	26.02	1.25%	-
Jun 9, 2026	25.70	25.70	25.70	25.70	25.70	-3.02%	-
Jun 8, 2026	26.50	26.50	26.50	26.50	26.50	-8.68%	-
Jun 5, 2026	29.02	29.02	29.02	29.02	29.02	9.76%	-
Jun 4, 2026	26.44	26.44	26.44	26.44	26.44	1.38%	-
Jun 3, 2026	28.32	28.32	26.12	26.08	26.08	-3.34%	260
Jun 2, 2026	26.98	26.98	26.98	26.98	26.98	-3.51%	-
Jun 1, 2026	27.96	27.96	27.96	27.96	27.96	-2.10%	-
May 29, 2026	28.56	28.56	28.56	28.56	28.56	-6.11%	-
May 28, 2026	30.42	30.42	30.42	30.42	30.42	3.89%	-
May 27, 2026	29.28	29.28	29.28	29.28	29.28	-2.33%	-
May 26, 2026	29.98	29.98	29.98	29.98	29.98	9.58%	-
May 25, 2026	27.36	27.36	27.36	27.36	27.36	1.48%	-
May 22, 2026	26.96	26.96	26.96	26.96	26.96	-1.89%	-
May 21, 2026	27.48	27.48	27.48	27.48	27.48	-0.72%	-
May 20, 2026	27.68	27.68	27.68	27.68	27.68	-2.67%	-
May 19, 2026	28.44	28.44	28.44	28.44	28.44	3.87%	-
May 18, 2026	27.38	27.38	27.38	27.38	27.38	1.63%	-
May 15, 2026	26.94	26.94	26.94	26.94	26.94	-5.07%	-
May 14, 2026	28.38	28.38	28.38	28.38	28.38	-3.27%	-
May 13, 2026	29.34	29.34	29.34	29.34	29.34	3.97%	-
May 12, 2026	28.22	28.22	28.22	28.22	28.22	1.07%	-
May 11, 2026	27.92	27.92	27.92	27.92	27.92	-3.72%	-