BIT:1HOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.12	24.12	24.00	24.00	-	3.23%	184
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%	-
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%	-