BIT:1GXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.90	27.90	27.90	27.90	27.90	-1.55%	-
Oct 1, 2026	28.34	28.34	28.34	28.34	28.34	0.35%	-
Sep 30, 2026	28.24	28.24	28.24	28.24	28.24	5.37%	-
Sep 29, 2026	26.80	26.80	26.80	26.80	26.80	2.13%	-
Sep 28, 2026	26.24	26.24	26.24	26.24	26.24	0.61%	-
Sep 25, 2026	26.08	26.08	26.08	26.08	26.08	-1.29%	-
Sep 24, 2026	26.42	26.42	26.42	26.42	26.42	-2.29%	-
Sep 23, 2026	27.04	27.04	27.04	27.04	27.04	0.52%	-
Sep 22, 2026	26.90	26.90	26.90	26.90	26.90	0.30%	-
Sep 21, 2026	26.82	26.82	26.82	26.82	26.82	-1.76%	-
Sep 18, 2026	27.30	27.30	27.30	27.30	27.30	-1.87%	-
Sep 17, 2026	27.82	27.82	27.82	27.82	27.82	0.22%	-
Sep 16, 2026	27.76	27.76	27.76	27.76	27.76	-	-
Sep 15, 2026	27.76	27.76	27.76	27.76	27.76	-1.84%	-
Sep 14, 2026	29.92	29.92	29.92	28.28	28.28	-0.77%	70
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%	-