BIT:1HOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	17.68	17.68	17.68	17.68	17.68	1.23%	-
Apr 1, 2026	17.47	17.47	17.47	17.47	17.47	0.95%	-
Mar 31, 2026	17.30	17.30	17.30	17.30	17.30	1.26%	-
Mar 30, 2026	17.09	17.09	17.09	17.09	17.09	0.95%	-
Mar 27, 2026	16.93	16.93	16.93	16.93	16.93	0.47%	-
Mar 26, 2026	16.85	16.85	16.85	16.85	16.85	5.25%	-
Mar 25, 2026	16.85	16.85	16.30	16.01	16.01	-1.66%	4
Mar 24, 2026	15.85	15.85	15.85	16.28	16.28	5.41%	2
Mar 23, 2026	15.44	15.44	15.44	15.44	15.44	-0.10%	-
Mar 20, 2026	15.46	15.46	15.46	15.46	15.46	2.52%	-
Mar 19, 2026	15.00	15.00	15.00	15.08	15.08	-1.82%	70
Mar 18, 2026	15.54	15.54	15.54	15.36	15.36	-1.16%	1,500
Mar 17, 2026	15.54	15.54	15.54	15.54	15.54	-0.32%	-
Mar 16, 2026	15.59	15.59	15.59	15.59	15.59	0.03%	-
Mar 13, 2026	15.58	15.58	15.58	15.58	15.58	-1.73%	-