BIT:1HOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.03	24.03	24.03	24.03	24.03	1.99%	-
Aug 13, 2026	23.56	23.56	23.56	23.56	23.56	4.76%	-
Aug 12, 2026	22.49	22.49	22.49	22.49	22.49	-2.22%	-
Aug 11, 2026	23.00	23.00	23.00	23.00	23.00	2.95%	-
Aug 10, 2026	22.34	22.34	22.34	22.34	22.34	-1.02%	-
Aug 7, 2026	22.57	22.57	22.57	22.57	22.57	0.89%	43
Aug 6, 2026	22.37	22.37	22.37	22.37	22.37	-2.31%	-
Aug 5, 2026	22.90	22.90	22.90	22.90	22.90	-0.17%	-
Aug 4, 2026	22.94	22.94	22.94	22.94	22.94	4.32%	-
Aug 3, 2026	21.99	21.99	21.99	21.99	21.99	3.43%	-
Jul 31, 2026	21.26	21.26	21.26	21.26	21.26	-0.42%	-
Jul 30, 2026	21.35	21.35	21.35	21.35	21.35	-0.84%	-
Jul 29, 2026	21.53	21.53	21.53	21.53	21.53	-1.78%	-
Jul 28, 2026	21.92	21.92	21.92	21.92	21.92	-1.22%	-
Jul 27, 2026	22.19	22.19	22.19	22.19	22.19	-3.73%	-
Jul 24, 2026	23.05	23.05	23.05	23.05	23.05	-0.04%	-
Jul 23, 2026	23.05	23.05	23.05	23.06	23.06	-6.18%	1,500
Jul 22, 2026	24.58	24.58	24.58	24.58	24.58	-0.28%	-
Jul 21, 2026	24.65	24.65	24.65	24.65	24.65	2.58%	-
Jul 20, 2026	24.12	24.12	24.00	24.03	24.03	3.35%	243
Jul 17, 2026	22.33	23.30	22.24	23.25	23.25	-0.34%	632
Jul 16, 2026	22.74	23.33	22.68	23.33	23.33	3.55%	2,000
Jul 15, 2026	22.53	22.53	22.53	22.53	22.53	2.69%	-
Jul 14, 2026	21.94	21.94	21.94	21.94	21.94	-2.66%	-
Jul 13, 2026	22.54	22.54	22.54	22.54	22.54	0.13%	-
Jul 10, 2026	22.42	22.42	22.42	22.51	22.51	1.17%	100
Jul 9, 2026	22.25	22.25	22.25	22.25	22.25	0.09%	-
Jul 8, 2026	22.23	22.23	22.23	22.23	22.23	-1.20%	-
Jul 7, 2026	22.22	22.52	22.22	22.50	22.50	3.73%	4,185
Jul 6, 2026	21.69	21.69	21.69	21.69	21.69	-2.47%	-
Jul 3, 2026	22.24	22.24	22.24	22.24	22.24	3.01%	-
Jul 2, 2026	21.54	21.54	21.54	21.59	21.59	1.84%	60
Jul 1, 2026	21.20	21.20	21.20	21.20	21.20	-0.56%	-
Jun 30, 2026	21.32	21.32	21.32	21.32	21.32	-0.33%	-
Jun 29, 2026	21.39	21.39	21.39	21.39	21.39	-5.40%	-
Jun 26, 2026	22.61	22.61	22.61	22.61	22.61	-0.40%	-
Jun 25, 2026	23.00	23.00	23.00	22.70	22.70	0.09%	530
Jun 24, 2026	22.68	22.68	22.68	22.68	22.68	1.80%	-
Jun 23, 2026	22.18	22.18	22.18	22.28	22.28	0.95%	30
Jun 22, 2026	22.07	22.07	22.07	22.07	22.07	-1.30%	-
Jun 19, 2026	22.36	22.36	22.36	22.36	22.36	-0.31%	-
Jun 18, 2026	21.91	21.91	21.91	22.43	22.43	0.76%	20
Jun 17, 2026	22.50	22.50	22.50	22.26	22.26	-0.40%	300
Jun 16, 2026	23.62	23.62	21.72	22.35	22.35	-0.27%	41
Jun 15, 2026	22.97	23.07	22.97	22.41	22.41	0.86%	6
Jun 12, 2026	22.22	22.22	22.22	22.22	22.22	1.88%	-
Jun 11, 2026	21.81	21.81	21.81	21.81	21.81	-0.95%	-
Jun 10, 2026	22.02	22.02	22.02	22.02	22.02	0.09%	-
Jun 9, 2026	21.77	21.77	21.77	22.00	22.00	2.28%	60
Jun 8, 2026	21.51	21.51	21.51	21.51	21.51	6.38%	-