BIT:1GXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.50	28.50	28.50	28.50	28.50	-1.59%	-
Sep 10, 2026	28.96	28.96	28.96	28.96	28.96	0.07%	-
Sep 9, 2026	28.94	28.94	28.94	28.94	28.94	1.47%	-
Sep 8, 2026	28.52	28.52	28.52	28.52	28.52	0.85%	-
Sep 7, 2026	28.28	28.28	28.28	28.28	28.28	-0.21%	-
Sep 4, 2026	28.34	28.34	28.34	28.34	28.34	1.14%	-
Sep 3, 2026	28.02	28.02	28.02	28.02	28.02	0.86%	-
Sep 2, 2026	27.78	27.78	27.78	27.78	27.78	1.76%	-
Sep 1, 2026	27.30	27.30	27.30	27.30	27.30	-3.60%	-
Aug 31, 2026	28.32	28.32	28.32	28.32	28.32	5.51%	-
Aug 28, 2026	26.84	26.84	26.84	26.84	26.84	1.82%	-
Aug 27, 2026	26.36	26.36	26.36	26.36	26.36	-0.60%	-
Aug 26, 2026	26.52	26.52	26.52	26.52	26.52	-0.23%	-
Aug 25, 2026	26.58	26.58	26.58	26.58	26.58	-6.08%	-
Aug 24, 2026	28.30	28.30	28.30	28.30	28.30	-1.26%	-
Aug 21, 2026	28.66	28.66	28.66	28.66	28.66	2.50%	-
Aug 20, 2026	27.96	27.96	27.96	27.96	27.96	2.42%	-
Aug 19, 2026	27.30	27.30	27.30	27.30	27.30	1.49%	-
Aug 18, 2026	26.90	26.90	26.90	26.90	26.90	-1.18%	-
Aug 17, 2026	27.22	27.22	27.22	27.22	27.22	3.34%	-
Aug 14, 2026	26.34	26.34	26.34	26.34	26.34	-2.73%	-
Aug 13, 2026	27.08	27.08	27.08	27.08	27.08	0.52%	-
Aug 12, 2026	26.94	26.94	26.94	26.94	26.94	0.97%	-
Aug 11, 2026	26.68	26.68	26.68	26.68	26.68	3.89%	-
Aug 10, 2026	25.68	25.68	25.68	25.68	25.68	-2.58%	-
Aug 7, 2026	27.00	27.00	27.00	26.36	26.36	-3.73%	150
Aug 6, 2026	27.38	27.38	27.38	27.38	27.38	0.96%	-
Aug 5, 2026	27.12	27.12	27.12	27.12	27.12	-0.80%	-
Aug 4, 2026	27.34	27.34	27.34	27.34	27.34	0.07%	-
Aug 3, 2026	27.32	27.32	27.32	27.32	27.32	-1.23%	-
Jul 31, 2026	27.66	27.66	27.66	27.66	27.66	0.44%	-
Jul 30, 2026	27.54	27.54	27.54	27.54	27.54	1.10%	-
Jul 29, 2026	27.24	27.24	27.24	27.24	27.24	2.10%	-
Jul 28, 2026	26.68	26.68	26.68	26.68	26.68	-3.75%	-
Jul 27, 2026	27.72	27.72	27.72	27.72	27.72	6.70%	-
Jul 24, 2026	25.98	25.98	25.98	25.98	25.98	4.09%	-
Jul 23, 2026	24.96	24.96	24.96	24.96	24.96	-8.17%	-
Jul 22, 2026	27.18	27.18	27.18	27.18	27.18	-4.70%	-
Jul 21, 2026	28.52	28.52	28.52	28.52	28.52	2.89%	-
Jul 20, 2026	27.72	27.72	27.72	27.72	27.72	-2.33%	-
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%	-