BIT:1INGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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