BIT:1INGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	22.04	22.05	21.90	21.90	21.90	-1.55%	1,058
Mar 25, 2026	22.31	22.31	22.22	22.25	22.25	2.09%	655
Mar 24, 2026	21.98	21.98	21.74	21.79	21.79	-1.09%	549
Mar 23, 2026	21.29	22.43	21.04	22.03	22.03	0.62%	4,451
Mar 20, 2026	23.00	23.00	21.88	21.90	21.90	-1.44%	360
Mar 19, 2026	22.34	22.34	21.93	22.22	22.22	-2.78%	644
Mar 18, 2026	22.88	22.88	22.77	22.85	22.85	1.47%	8
Mar 17, 2026	22.62	22.62	22.62	22.52	22.52	-0.18%	5
Mar 16, 2026	22.45	22.64	22.27	22.56	22.56	0.27%	2,380
Mar 13, 2026	22.44	22.75	22.43	22.50	22.50	-1.62%	736
Mar 12, 2026	23.11	23.11	22.59	22.87	22.87	-1.93%	4,921
Mar 11, 2026	23.23	23.46	23.23	23.32	23.32	-0.09%	8,467
Mar 10, 2026	23.37	23.40	23.07	23.34	23.34	3.60%	4,935
Mar 9, 2026	22.00	22.53	21.88	22.53	22.53	-0.60%	930
Mar 6, 2026	22.94	22.94	22.60	22.67	22.67	-1.54%	2,345
Mar 5, 2026	23.10	23.54	23.04	23.02	23.02	-1.16%	1,447
Mar 4, 2026	22.72	23.38	22.72	23.29	23.29	1.97%	427
Mar 3, 2026	23.56	23.56	22.47	22.84	22.84	-4.50%	1,380
Mar 2, 2026	23.56	23.97	23.48	23.92	23.92	-2.69%	3,471
Feb 27, 2026	25.08	25.08	24.58	24.58	24.58	-1.80%	4,377
Feb 26, 2026	27.50	27.50	24.89	25.03	25.03	0.04%	3,307
Feb 25, 2026	24.91	24.94	24.86	25.02	25.02	1.58%	566
Feb 24, 2026	24.44	24.67	24.40	24.63	24.63	-1.62%	4,169
Feb 23, 2026	25.21	25.36	25.20	25.03	25.03	-0.56%	1,351
Feb 20, 2026	24.89	24.93	24.89	25.17	25.17	2.63%	171
Feb 19, 2026	24.71	24.77	24.57	24.53	24.53	-1.27%	1,052
Feb 18, 2026	24.87	24.87	24.74	24.84	24.84	1.78%	1,401
Feb 17, 2026	24.17	24.32	24.12	24.41	24.41	0.72%	3,575
Feb 16, 2026	24.32	24.32	24.27	24.23	24.23	1.81%	1,222
Feb 13, 2026	24.50	24.50	23.67	23.80	23.80	-2.92%	782
Feb 12, 2026	25.35	25.37	24.66	24.52	24.52	-3.45%	4,652
Feb 11, 2026	25.64	25.78	25.49	25.39	25.39	-1.91%	2,741
Feb 10, 2026	25.98	26.12	25.89	25.89	25.89	0.58%	948
Feb 9, 2026	25.41	25.46	25.34	25.74	25.74	1.74%	1,813
Feb 6, 2026	25.35	25.46	25.24	25.30	25.30	0.82%	1,989
Feb 5, 2026	25.99	25.99	25.09	25.09	25.09	-4.05%	2,209
Feb 4, 2026	26.24	26.30	26.00	26.15	26.15	0.15%	2,336
Feb 3, 2026	26.15	26.15	25.98	26.11	26.11	3.37%	2,037
Feb 2, 2026	24.89	25.29	24.89	25.26	25.26	2.02%	623
Jan 30, 2026	24.88	25.05	24.88	24.76	24.76	0.83%	234
Jan 29, 2026	24.75	24.95	24.68	24.56	24.56	-1.13%	609
Jan 28, 2026	24.82	24.93	24.66	24.84	24.84	-0.20%	681
Jan 27, 2026	24.72	24.81	24.72	24.89	24.89	1.72%	131
Jan 26, 2026	24.42	24.45	24.41	24.47	24.47	1.54%	1,211
Jan 23, 2026	24.29	24.29	24.13	24.10	24.10	-1.77%	304
Jan 22, 2026	24.51	24.53	24.51	24.53	24.53	1.64%	70
Jan 21, 2026	24.00	24.18	23.84	24.14	24.14	-0.76%	721
Jan 20, 2026	24.44	24.44	24.26	24.32	24.32	-1.30%	3,197
Jan 19, 2026	24.50	24.68	24.47	24.64	24.64	-1.36%	468
Jan 16, 2026	24.97	25.02	24.91	24.98	24.98	0.02%	47