BIT:1INGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	30.72	30.87	30.70	30.85	30.85	-0.06%	176
Aug 13, 2026	30.98	31.23	30.98	30.87	30.87	0.10%	1,034
Aug 12, 2026	30.78	30.87	30.78	30.84	30.84	0.33%	30
Aug 11, 2026	30.75	30.75	30.65	30.74	30.74	0.24%	2,736
Aug 10, 2026	30.42	30.61	30.36	30.67	30.67	0.62%	686
Aug 7, 2026	30.56	30.78	30.56	30.48	30.48	-1.15%	453
Aug 6, 2026	30.97	31.10	30.83	30.83	30.83	0.41%	272
Aug 5, 2026	30.71	30.71	30.33	30.71	30.71	0.15%	4,515
Aug 4, 2026	30.50	30.85	30.50	30.66	30.66	1.44%	1,900
Aug 3, 2026	30.40	30.40	30.00	30.23	30.23	0.78%	2,579
Jul 31, 2026	30.27	30.62	30.27	30.39	29.99	0.66%	372
Jul 30, 2026	25.95	30.36	25.95	30.19	29.79	4.75%	956
Jul 29, 2026	29.22	29.22	28.92	28.82	28.44	-1.27%	108
Jul 28, 2026	29.31	29.32	29.18	29.19	28.81	-0.60%	1,323
Jul 27, 2026	29.40	29.54	29.21	29.37	28.98	1.47%	555
Jul 24, 2026	28.54	28.91	28.54	28.94	28.56	1.49%	798
Jul 23, 2026	29.00	29.00	28.58	28.52	28.14	-2.45%	574
Jul 22, 2026	29.03	29.34	29.03	29.23	28.85	0.79%	309
Jul 21, 2026	28.83	29.00	28.75	29.00	28.62	1.93%	2,266
Jul 20, 2026	28.24	28.41	28.24	28.45	28.08	0.41%	392
Jul 17, 2026	28.39	28.52	28.00	28.34	27.96	-1.36%	1,206
Jul 16, 2026	28.91	28.91	28.62	28.73	28.35	-0.86%	17
Jul 15, 2026	28.79	29.00	28.79	28.98	28.59	0.61%	332
Jul 14, 2026	28.39	28.90	28.39	28.80	28.42	1.43%	31
Jul 13, 2026	28.34	28.38	28.34	28.40	28.02	-0.14%	714
Jul 10, 2026	28.44	28.50	28.30	28.44	28.06	0.02%	939
Jul 9, 2026	28.37	28.45	28.36	28.43	28.06	1.99%	1,255
Jul 8, 2026	28.29	28.34	27.64	27.88	27.51	-1.95%	2,294
Jul 7, 2026	28.82	28.82	28.40	28.43	28.06	-0.98%	121
Jul 6, 2026	28.41	28.71	28.41	28.71	28.33	1.47%	837
Jul 3, 2026	28.11	28.31	28.11	28.30	27.92	0.30%	1,311
Jul 2, 2026	27.69	28.30	27.69	28.21	27.84	2.25%	675
Jul 1, 2026	27.56	27.57	27.25	27.59	27.23	0.07%	425
Jun 30, 2026	27.24	27.57	27.24	27.57	27.21	1.43%	252
Jun 29, 2026	27.08	27.28	27.08	27.18	26.82	-0.17%	264
Jun 26, 2026	27.34	27.36	27.00	27.23	26.87	-0.75%	1,103
Jun 25, 2026	27.51	27.51	27.23	27.43	27.07	-0.13%	395
Jun 24, 2026	27.90	27.90	27.62	27.47	27.10	-1.88%	760
Jun 23, 2026	28.02	28.13	27.87	27.99	27.62	-0.53%	2,290
Jun 22, 2026	27.80	28.08	27.63	28.14	27.77	1.08%	1,373
Jun 19, 2026	27.61	27.86	27.61	27.84	27.47	1.38%	654
Jun 18, 2026	27.43	27.55	27.29	27.46	27.10	0.59%	1,981
Jun 17, 2026	26.92	27.27	26.88	27.30	26.94	1.75%	395
Jun 16, 2026	26.49	26.82	26.49	26.83	26.48	1.73%	658
Jun 15, 2026	26.56	26.56	26.34	26.38	26.03	1.34%	5,198
Jun 12, 2026	25.64	26.03	25.55	26.03	25.68	3.69%	4,163
Jun 11, 2026	23.31	25.41	23.31	25.10	24.77	0.26%	268
Jun 10, 2026	25.29	25.30	24.83	25.04	24.71	-0.71%	928
Jun 9, 2026	25.45	25.75	25.45	25.22	24.88	-1.00%	115
Jun 8, 2026	25.73	25.98	25.64	25.47	25.13	-2.06%	1,537