BIT:1INGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.00	25.86	23.00	25.76	25.76	0.84%	2,903
May 6, 2026	25.05	25.70	25.05	25.55	25.55	5.23%	4,776
May 5, 2026	24.33	24.33	24.16	24.28	24.28	1.61%	96
May 4, 2026	24.80	24.80	24.10	23.89	23.89	-3.47%	218
Apr 30, 2026	25.06	25.06	23.99	24.75	24.75	3.47%	961
Apr 29, 2026	23.95	24.04	23.90	23.92	23.92	-0.31%	243
Apr 28, 2026	24.15	24.15	23.93	24.00	24.00	0.52%	356
Apr 27, 2026	23.81	24.01	23.80	23.87	23.87	0.21%	620
Apr 24, 2026	23.79	23.79	23.79	23.82	23.82	-0.65%	4
Apr 23, 2026	23.66	23.88	23.66	23.98	23.98	-0.75%	248
Apr 22, 2026	24.40	24.40	24.17	24.16	24.16	-1.45%	774
Apr 21, 2026	24.75	24.75	24.57	24.51	24.51	-0.10%	101
Apr 20, 2026	24.41	24.54	24.40	24.54	24.54	-0.51%	2,368
Apr 17, 2026	24.03	24.66	23.99	24.66	24.66	1.94%	3,241
Apr 16, 2026	24.55	24.55	24.20	24.19	24.19	-3.78%	4,469
Apr 15, 2026	24.99	25.15	24.96	25.14	24.40	0.72%	2,981
Apr 14, 2026	24.97	25.02	24.82	24.96	24.23	1.44%	3,808
Apr 13, 2026	24.36	24.60	24.36	24.61	23.88	-0.10%	518
Apr 10, 2026	24.40	24.77	24.39	24.63	23.91	1.30%	428
Apr 9, 2026	24.24	24.24	24.10	24.32	23.60	0.79%	736
Apr 8, 2026	24.33	24.60	24.29	24.13	23.42	5.35%	1,332
Apr 7, 2026	23.12	23.29	22.93	22.90	22.23	0.11%	405
Apr 2, 2026	22.57	22.57	22.57	22.88	22.21	-1.06%	3
Apr 1, 2026	22.80	23.22	22.80	23.12	22.44	4.95%	1,100
Mar 31, 2026	21.99	22.09	21.99	22.03	21.38	1.03%	96
Mar 30, 2026	21.75	21.85	21.58	21.81	21.17	0.11%	2,333
Mar 27, 2026	21.59	21.59	21.57	21.78	21.14	-0.55%	71
Mar 26, 2026	22.04	22.05	21.90	21.90	21.26	-1.55%	1,058
Mar 25, 2026	22.31	22.31	22.22	22.25	21.59	2.09%	655
Mar 24, 2026	21.98	21.98	21.74	21.79	21.15	-1.09%	549
Mar 23, 2026	21.29	22.43	21.04	22.03	21.38	0.62%	4,451
Mar 20, 2026	23.00	23.00	21.88	21.90	21.25	-1.44%	360
Mar 19, 2026	22.34	22.34	21.93	22.22	21.56	-2.78%	644
Mar 18, 2026	22.88	22.88	22.77	22.85	22.18	1.47%	8
Mar 17, 2026	22.62	22.62	22.62	22.52	21.86	-0.18%	5
Mar 16, 2026	22.45	22.64	22.27	22.56	21.90	0.27%	2,380
Mar 13, 2026	22.44	22.75	22.43	22.50	21.84	-1.62%	736
Mar 12, 2026	23.11	23.11	22.59	22.87	22.20	-1.93%	4,921
Mar 11, 2026	23.23	23.46	23.23	23.32	22.64	-0.09%	8,467
Mar 10, 2026	23.37	23.40	23.07	23.34	22.66	3.60%	4,935
Mar 9, 2026	22.00	22.53	21.88	22.53	21.87	-0.60%	930
Mar 6, 2026	22.94	22.94	22.60	22.67	22.00	-1.54%	2,345
Mar 5, 2026	23.10	23.54	23.04	23.02	22.35	-1.16%	1,447
Mar 4, 2026	22.72	23.38	22.72	23.29	22.61	1.97%	427
Mar 3, 2026	23.56	23.56	22.47	22.84	22.17	-4.50%	1,380
Mar 2, 2026	23.56	23.97	23.48	23.92	23.21	-2.69%	3,471
Feb 27, 2026	25.08	25.08	24.58	24.58	23.86	-1.80%	4,377
Feb 26, 2026	27.50	27.50	24.89	25.03	24.29	0.04%	3,307
Feb 25, 2026	24.91	24.94	24.86	25.02	24.28	1.58%	566
Feb 24, 2026	24.44	24.67	24.40	24.63	23.90	-1.62%	4,169