BIT:1INGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	29.40	29.54	29.21	29.37	29.37	1.47%	555
Jul 24, 2026	28.54	28.91	28.54	28.94	28.94	1.49%	798
Jul 23, 2026	29.00	29.00	28.58	28.52	28.52	-2.45%	574
Jul 22, 2026	29.03	29.34	29.03	29.23	29.23	0.79%	309
Jul 21, 2026	28.83	29.00	28.75	29.00	29.00	1.93%	2,266
Jul 20, 2026	28.24	28.41	28.24	28.45	28.45	0.41%	392
Jul 17, 2026	28.39	28.52	28.00	28.34	28.34	-1.36%	1,206
Jul 16, 2026	28.91	28.91	28.62	28.73	28.73	-0.86%	17
Jul 15, 2026	28.79	29.00	28.79	28.98	28.98	0.61%	332
Jul 14, 2026	28.39	28.90	28.39	28.80	28.80	1.43%	31
Jul 13, 2026	28.34	28.38	28.34	28.40	28.40	-0.14%	714
Jul 10, 2026	28.44	28.50	28.30	28.44	28.44	0.02%	939
Jul 9, 2026	28.37	28.45	28.36	28.43	28.43	1.99%	1,255
Jul 8, 2026	28.29	28.34	27.64	27.88	27.88	-1.95%	2,294
Jul 7, 2026	28.82	28.82	28.40	28.43	28.43	-0.98%	121
Jul 6, 2026	28.41	28.71	28.41	28.71	28.71	1.47%	837
Jul 3, 2026	28.11	28.31	28.11	28.30	28.30	0.30%	1,311
Jul 2, 2026	27.69	28.30	27.69	28.21	28.21	2.25%	675
Jul 1, 2026	27.56	27.57	27.25	27.59	27.59	0.07%	425
Jun 30, 2026	27.24	27.57	27.24	27.57	27.57	1.43%	252
Jun 29, 2026	27.08	27.28	27.08	27.18	27.18	-0.17%	264
Jun 26, 2026	27.34	27.36	27.00	27.23	27.23	-0.75%	1,103
Jun 25, 2026	27.51	27.51	27.23	27.43	27.43	-0.13%	395
Jun 24, 2026	27.90	27.90	27.62	27.47	27.47	-1.88%	760
Jun 23, 2026	28.02	28.13	27.87	27.99	27.99	-0.53%	2,290
Jun 22, 2026	27.80	28.08	27.63	28.14	28.14	1.08%	1,373
Jun 19, 2026	27.61	27.86	27.61	27.84	27.84	1.38%	654
Jun 18, 2026	27.43	27.55	27.29	27.46	27.46	0.59%	1,981
Jun 17, 2026	26.92	27.27	26.88	27.30	27.30	1.75%	395
Jun 16, 2026	26.49	26.82	26.49	26.83	26.83	1.73%	658
Jun 15, 2026	26.56	26.56	26.34	26.38	26.38	1.34%	5,198
Jun 12, 2026	25.64	26.03	25.55	26.03	26.03	3.69%	4,163
Jun 11, 2026	23.31	25.41	23.31	25.10	25.10	0.26%	268
Jun 10, 2026	25.29	25.30	24.83	25.04	25.04	-0.71%	928
Jun 9, 2026	25.45	25.75	25.45	25.22	25.22	-1.00%	115
Jun 8, 2026	25.73	25.98	25.64	25.47	25.47	-2.06%	1,537
Jun 5, 2026	26.39	26.40	26.00	26.01	26.01	-1.14%	404
Jun 4, 2026	26.34	26.60	26.09	26.31	26.31	-0.11%	436
Jun 3, 2026	26.63	26.63	26.43	26.34	26.34	-1.61%	711
Jun 2, 2026	26.62	26.78	26.59	26.77	26.77	1.48%	124
Jun 1, 2026	26.66	26.66	26.29	26.38	26.38	-0.81%	635
May 29, 2026	26.71	26.85	26.69	26.59	26.59	0.43%	265
May 28, 2026	26.64	26.64	26.28	26.48	26.48	-1.34%	344
May 27, 2026	26.90	26.91	26.76	26.84	26.84	0.04%	468
May 26, 2026	27.24	27.24	26.87	26.83	26.83	-1.20%	476
May 25, 2026	26.83	27.18	26.83	27.15	27.15	2.61%	2,132
May 22, 2026	28.74	28.74	26.22	26.46	26.46	1.26%	1,194
May 21, 2026	25.95	26.19	25.70	26.13	26.13	0.56%	820
May 20, 2026	25.23	25.84	25.19	25.99	25.99	2.69%	3,172
May 19, 2026	25.44	25.65	25.30	25.31	25.31	0.48%	320