BIT:1HOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	20.22	20.22	20.22	20.22	20.22	-1.32%	-
Jun 4, 2026	20.49	20.49	20.49	20.49	20.49	-0.82%	-
Jun 3, 2026	20.66	20.66	20.66	20.66	20.66	-2.59%	-
Jun 2, 2026	21.21	21.21	21.21	21.21	21.21	1.87%	-
Jun 1, 2026	20.82	20.82	20.82	20.82	20.82	0.29%	-
May 29, 2026	20.76	20.76	20.76	20.76	20.76	0.83%	-
May 28, 2026	20.59	20.59	20.59	20.59	20.59	0.34%	-
May 27, 2026	20.52	20.52	20.52	20.52	20.52	1.63%	-
May 26, 2026	20.19	20.19	20.19	20.19	20.19	0.05%	-
May 25, 2026	20.18	20.18	20.18	20.18	20.18	-2.18%	-
May 22, 2026	20.63	20.63	20.63	20.63	20.63	4.64%	-
May 21, 2026	19.72	19.72	19.72	19.72	19.72	-1.47%	-
May 20, 2026	20.01	20.01	20.01	20.01	20.01	0.81%	-
May 19, 2026	19.85	19.85	19.85	19.85	19.85	-7.67%	-
May 18, 2026	21.50	21.50	21.50	21.50	21.50	-1.38%	-
May 15, 2026	21.80	21.80	21.80	21.80	21.80	-1.18%	-
May 14, 2026	22.00	22.00	22.00	22.06	22.06	2.41%	30
May 13, 2026	21.48	21.48	21.48	21.54	21.54	2.62%	30
May 12, 2026	20.99	20.99	20.99	20.99	20.99	-2.78%	-
May 11, 2026	22.49	22.70	21.48	21.59	21.59	5.57%	1,154
May 8, 2026	20.45	20.45	20.45	20.45	20.45	2.00%	-
May 7, 2026	20.05	20.05	20.05	20.05	20.05	-4.43%	-
May 6, 2026	20.98	20.98	20.98	20.98	20.98	3.45%	-
May 5, 2026	20.44	20.44	20.44	20.28	20.28	-	50
May 4, 2026	20.27	21.60	20.06	20.28	20.28	0.60%	45
Apr 30, 2026	20.16	20.16	20.16	20.16	20.16	1.13%	-
Apr 29, 2026	19.94	19.94	19.94	19.94	19.94	0.66%	-
Apr 28, 2026	19.81	19.81	19.81	19.81	19.81	4.05%	-
Apr 27, 2026	19.92	19.92	19.92	19.04	19.04	-4.20%	74
Apr 24, 2026	19.87	19.87	19.87	19.87	19.87	-0.25%	-
Apr 23, 2026	19.92	19.92	19.92	19.92	19.92	2.00%	-
Apr 22, 2026	19.53	19.53	19.53	19.53	19.53	-6.02%	-
Apr 21, 2026	20.78	20.78	20.78	20.78	20.78	2.62%	-
Apr 20, 2026	20.25	20.25	20.25	20.25	20.25	1.15%	-
Apr 17, 2026	20.02	20.02	20.02	20.02	20.02	3.68%	-
Apr 16, 2026	19.31	19.31	19.31	19.31	19.31	-0.49%	-
Apr 15, 2026	19.41	19.41	19.41	19.41	19.41	-0.31%	-
Apr 14, 2026	19.47	19.47	19.47	19.47	19.47	1.27%	-
Apr 13, 2026	19.22	19.22	19.22	19.22	19.22	-2.81%	-
Apr 10, 2026	19.78	19.78	19.78	19.78	19.78	5.52%	-
Apr 9, 2026	18.74	18.74	18.74	18.74	18.74	1.99%	-
Apr 8, 2026	18.38	18.38	18.38	18.38	18.38	1.02%	-
Apr 7, 2026	18.19	18.19	18.19	18.19	18.19	2.88%	-