BIT:1NTGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.58	28.58	28.58	28.58	28.58	-1.52%	-
Jun 15, 2026	29.02	29.02	29.02	29.02	29.02	-1.16%	-
Jun 12, 2026	29.36	29.36	29.36	29.36	29.36	-0.54%	-
Jun 11, 2026	29.70	29.70	29.70	29.52	29.52	0.20%	200
Jun 10, 2026	29.46	29.46	29.46	29.46	29.46	1.24%	-
Jun 9, 2026	29.10	29.10	29.10	29.10	29.10	0.55%	-
Jun 8, 2026	28.94	28.94	28.94	28.94	28.94	0.14%	-
Jun 5, 2026	28.90	28.90	28.90	28.90	28.90	0.98%	-
Jun 4, 2026	28.62	28.62	28.62	28.62	28.62	-1.24%	-
Jun 3, 2026	28.98	28.98	28.98	28.98	28.98	0.84%	-
Jun 2, 2026	28.76	28.76	28.76	28.74	28.74	-0.28%	100
Jun 1, 2026	28.98	28.98	28.98	28.82	28.82	1.19%	35
May 29, 2026	28.48	28.48	28.48	28.48	28.48	-0.77%	-
May 28, 2026	28.78	28.78	28.78	28.70	28.70	-0.28%	9
May 27, 2026	28.78	28.78	28.78	28.78	28.78	-3.16%	-
May 26, 2026	29.50	29.50	29.50	29.72	29.72	0.20%	23
May 25, 2026	29.44	29.44	29.44	29.66	29.66	0.20%	400
May 22, 2026	29.32	29.32	29.32	29.60	29.60	0.89%	200
May 21, 2026	28.68	29.22	28.48	29.34	29.34	4.71%	688
May 20, 2026	28.02	28.02	28.02	28.02	28.02	0.29%	-
May 19, 2026	27.94	27.94	27.94	27.94	27.94	1.31%	-
May 18, 2026	27.58	27.58	27.58	27.58	27.58	0.73%	-
May 15, 2026	27.38	27.38	27.38	27.38	27.38	2.47%	-
May 14, 2026	26.72	26.72	26.72	26.72	26.72	-2.34%	-
May 13, 2026	27.36	27.36	27.36	27.36	27.36	1.33%	-
May 12, 2026	27.00	27.00	27.00	27.00	27.00	0.60%	-
May 11, 2026	26.74	26.74	26.74	26.84	26.84	0.60%	1
May 8, 2026	26.68	26.68	26.68	26.68	26.68	0.15%	-
May 7, 2026	26.64	26.64	26.64	26.64	26.64	0.53%	-
May 6, 2026	26.50	26.50	26.50	26.50	26.50	-0.67%	-
May 5, 2026	26.48	26.48	26.46	26.68	26.68	0.30%	900
May 4, 2026	26.60	26.60	26.60	26.60	26.60	-0.15%	-
Apr 30, 2026	26.80	26.80	26.68	26.64	26.64	-0.08%	210
Apr 29, 2026	26.66	26.66	26.66	26.66	26.66	-4.03%	-
Apr 28, 2026	27.90	27.90	27.90	27.78	27.78	1.24%	350
Apr 27, 2026	27.44	27.44	27.44	27.44	27.44	0.81%	-
Apr 24, 2026	27.22	27.22	27.22	27.22	27.22	-0.95%	-
Apr 23, 2026	27.36	27.36	27.36	27.48	27.48	1.48%	82
Apr 22, 2026	27.08	27.08	27.08	27.08	27.08	3.60%	-
Apr 21, 2026	26.68	26.68	26.68	26.14	26.14	-2.32%	100
Apr 20, 2026	26.70	26.70	26.64	26.76	26.76	0.75%	540
Apr 17, 2026	26.38	26.38	26.38	26.56	26.56	-1.63%	500
Apr 16, 2026	27.00	27.00	27.00	27.00	27.00	0.22%	-
Apr 15, 2026	26.94	26.94	26.94	26.94	26.94	-0.15%	-
Apr 14, 2026	26.98	26.98	26.98	26.98	26.98	1.58%	-
Apr 13, 2026	26.56	26.56	26.56	26.56	26.56	-1.12%	-
Apr 10, 2026	26.86	26.86	26.86	26.86	26.86	2.05%	-
Apr 9, 2026	26.12	26.12	26.12	26.32	26.32	1.46%	100
Apr 8, 2026	25.94	25.94	25.94	25.94	25.94	-0.77%	-
Apr 7, 2026	26.22	26.22	26.22	26.14	26.14	0.08%	8