BIT:1GXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	29.00	29.00	29.00	29.00	29.00	0.90%	-
May 7, 2026	28.74	28.74	28.74	28.74	28.74	5.35%	-
May 6, 2026	27.28	27.28	27.28	27.28	27.28	6.73%	-
May 5, 2026	25.56	25.56	25.56	25.56	25.56	-	-
May 4, 2026	25.56	25.56	25.56	25.56	25.56	0.24%	-
Apr 30, 2026	25.50	25.50	25.50	25.50	25.50	3.24%	-
Apr 29, 2026	24.70	24.70	24.70	24.70	24.70	8.81%	-
Apr 28, 2026	22.70	22.70	22.70	22.70	22.70	-0.70%	-
Apr 27, 2026	22.86	22.86	22.86	22.86	22.86	-3.95%	-
Apr 24, 2026	23.38	23.38	23.38	23.80	23.80	10.70%	250
Apr 23, 2026	21.50	21.50	21.50	21.50	21.50	0.47%	-
Apr 22, 2026	21.40	21.40	21.40	21.40	21.40	1.23%	-
Apr 21, 2026	21.14	21.14	21.14	21.14	21.14	2.92%	-
Apr 20, 2026	20.54	20.54	20.54	20.54	20.54	-0.58%	-
Apr 17, 2026	20.66	20.66	20.66	20.66	20.66	3.20%	-
Apr 16, 2026	20.02	20.02	20.02	20.02	20.02	6.21%	-
Apr 15, 2026	18.85	18.85	18.85	18.85	18.85	1.07%	-
Apr 14, 2026	18.65	18.65	18.65	18.65	18.65	1.52%	-
Apr 13, 2026	18.37	18.37	18.37	18.37	18.37	3.20%	-
Apr 10, 2026	17.80	17.80	17.80	17.80	17.80	-1.33%	-
Apr 9, 2026	18.04	18.04	18.04	18.04	18.04	-2.59%	-
Apr 8, 2026	18.52	18.52	18.52	18.52	18.52	0.43%	-
Apr 7, 2026	18.44	18.44	18.44	18.44	18.44	-3.25%	-