BIT:1LOGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	92.16	93.46	91.30	92.70	92.70	1.76%	10,895
Oct 1, 2026	89.48	92.22	88.94	91.10	91.10	5.88%	11,936
Sep 30, 2026	88.80	89.82	86.04	86.04	86.04	-3.52%	11,695
Sep 29, 2026	88.90	89.94	88.38	89.18	89.18	1.48%	7,953
Sep 28, 2026	88.48	88.50	87.28	87.88	87.88	-1.24%	7,265
Sep 25, 2026	87.94	88.70	87.16	88.98	88.98	1.95%	4,552
Sep 24, 2026	90.82	91.34	86.74	87.28	87.28	-6.75%	16,211
Sep 23, 2026	92.98	93.50	92.04	93.60	93.60	1.83%	6,383
Sep 22, 2026	90.48	92.88	90.48	91.92	91.92	1.93%	17,157
Sep 21, 2026	89.28	89.80	89.28	90.18	90.18	2.50%	522
Sep 18, 2026	89.42	89.42	89.42	89.42	87.98	-0.22%	-
Sep 17, 2026	87.88	89.62	87.20	89.62	88.18	2.35%	14,666
Sep 16, 2026	86.50	87.92	86.18	87.56	86.15	1.04%	16,097
Sep 15, 2026	86.26	87.90	85.34	86.66	85.26	-0.34%	16,488
Sep 14, 2026	87.66	88.54	86.82	86.96	85.56	1.90%	17,814
Sep 11, 2026	86.04	89.06	85.34	85.34	83.97	-	12,023
Sep 10, 2026	84.76	85.70	84.18	85.34	83.97	1.04%	7,557
Sep 9, 2026	85.54	86.22	84.50	84.46	83.10	-3.25%	8,287
Sep 8, 2026	86.18	87.30	84.10	87.30	85.89	1.58%	6,173
Sep 7, 2026	87.50	87.50	85.54	85.94	84.56	-1.78%	1,045
Sep 4, 2026	88.18	88.28	87.32	87.50	86.09	0.62%	6,020
Sep 3, 2026	85.94	87.48	84.40	86.96	85.56	3.94%	14,715
Sep 2, 2026	85.28	85.28	83.40	83.66	82.31	-0.69%	10,146
Sep 1, 2026	84.54	84.90	83.64	84.24	82.88	-0.61%	6,536
Aug 31, 2026	84.70	86.46	84.70	84.76	83.39	-0.05%	5,053
Aug 28, 2026	83.60	85.56	83.40	84.80	83.43	0.19%	8,852
Aug 27, 2026	84.68	85.38	83.16	84.64	83.28	-0.56%	19,085
Aug 26, 2026	84.78	85.42	84.68	85.12	83.75	1.62%	2,186
Aug 25, 2026	84.76	84.82	83.08	83.76	82.41	0.65%	6,486
Aug 24, 2026	82.40	83.28	82.14	83.22	81.88	1.09%	6,482
Aug 21, 2026	82.12	82.92	81.80	82.32	80.99	0.15%	5,794
Aug 20, 2026	85.72	85.74	81.24	82.20	80.88	-4.02%	10,101
Aug 19, 2026	85.16	86.22	85.16	85.64	84.26	-0.14%	9,695
Aug 18, 2026	87.42	87.42	85.52	85.76	84.38	-2.59%	5,296
Aug 17, 2026	88.76	88.90	87.54	88.04	86.62	-2.11%	8,022
Aug 14, 2026	90.52	90.52	89.06	89.94	88.49	-0.09%	7,671
Aug 13, 2026	89.78	92.88	89.78	90.02	88.57	2.51%	18,216
Aug 12, 2026	90.50	91.08	88.18	87.82	86.41	-2.96%	6,637
Aug 11, 2026	90.52	90.98	88.82	90.50	89.04	-1.44%	4,382
Aug 10, 2026	92.84	93.82	91.66	91.82	90.34	1.35%	9,596
Aug 7, 2026	90.82	90.86	89.88	90.60	89.14	-0.31%	5,144
Aug 6, 2026	92.04	92.84	89.50	90.88	89.42	0.02%	7,883
Aug 5, 2026	95.36	95.38	90.20	90.86	89.40	-2.45%	11,375
Aug 4, 2026	91.70	93.46	91.00	93.14	91.64	5.43%	7,945
Aug 3, 2026	89.68	91.84	88.34	88.34	86.92	-3.33%	13,863
Jul 31, 2026	89.72	91.38	87.20	91.38	89.91	3.18%	16,943
Jul 30, 2026	89.58	91.04	87.42	88.56	87.13	-5.85%	31,170
Jul 29, 2026	90.98	93.66	89.34	94.06	92.54	-1.38%	46,996
Jul 28, 2026	94.54	95.38	92.56	95.38	93.84	1.90%	12,924
Jul 27, 2026	93.92	94.80	93.10	93.60	92.09	1.61%	11,372