BIT:1INGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.16	32.16	31.84	31.78	31.78	0.60%	1,060
Sep 24, 2026	31.54	31.54	31.54	31.59	31.59	-0.72%	8
Sep 23, 2026	31.77	31.84	31.77	31.82	31.82	0.20%	2,196
Sep 22, 2026	32.25	32.30	32.20	31.76	31.76	-1.50%	1,068
Sep 21, 2026	32.13	32.30	32.05	32.24	32.24	1.24%	2,871
Sep 18, 2026	32.34	32.34	31.75	31.85	31.85	-1.33%	1,135
Sep 17, 2026	32.00	32.19	31.91	32.28	32.28	0.80%	876
Sep 16, 2026	32.04	32.05	31.96	32.02	32.02	0.82%	85
Sep 15, 2026	31.50	31.90	31.46	31.76	31.76	-0.41%	1,103
Sep 14, 2026	31.95	32.10	31.84	31.89	31.89	-0.62%	418
Sep 11, 2026	31.97	32.10	31.97	32.09	32.09	1.04%	879
Sep 10, 2026	31.53	31.64	31.53	31.76	31.76	0.73%	245
Sep 9, 2026	31.77	31.77	31.43	31.53	31.53	-2.29%	936
Sep 8, 2026	32.08	32.31	32.08	32.27	32.27	0.45%	188
Sep 7, 2026	31.95	32.13	31.95	32.13	32.13	0.42%	467
Sep 4, 2026	31.75	32.05	31.51	31.99	31.99	0.80%	1,191
Sep 3, 2026	31.25	31.77	31.25	31.74	31.74	1.36%	194
Sep 2, 2026	30.86	31.23	30.86	31.31	31.31	2.57%	1,787
Sep 1, 2026	30.61	30.73	30.29	30.53	30.53	0.20%	124
Aug 31, 2026	30.63	30.67	30.48	30.47	30.47	0.08%	246
Aug 28, 2026	31.55	31.55	30.33	30.44	30.44	1.30%	1,584
Aug 27, 2026	30.58	30.58	30.26	30.05	30.05	-1.38%	206
Aug 26, 2026	30.33	30.49	30.33	30.47	30.47	1.15%	790
Aug 25, 2026	30.25	30.27	30.19	30.13	30.13	0.23%	82
Aug 24, 2026	29.78	30.01	29.78	30.06	30.06	0.84%	61
Aug 21, 2026	29.71	29.96	29.70	29.81	29.81	-0.13%	660
Aug 20, 2026	29.75	29.83	29.66	29.85	29.85	-0.20%	613
Aug 19, 2026	30.53	30.53	29.83	29.91	29.91	-2.30%	916
Aug 18, 2026	30.84	30.86	30.75	30.61	30.61	-1.11%	67
Aug 17, 2026	30.90	31.13	30.90	30.96	30.96	0.34%	873
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