BIT:1NTGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.44	29.44	29.44	29.44	29.44	3.15%	-
Oct 1, 2026	29.04	29.04	29.04	29.02	28.54	0.14%	50
Sep 30, 2026	28.98	28.98	28.98	28.98	28.50	-	-
Sep 29, 2026	28.98	28.98	28.98	28.98	28.50	0.56%	-
Sep 28, 2026	28.98	28.98	28.98	28.82	28.34	-0.83%	500
Sep 25, 2026	29.06	29.06	29.06	29.06	28.58	-1.09%	-
Sep 24, 2026	29.38	29.38	29.38	29.38	28.89	0.69%	-
Sep 23, 2026	29.18	29.18	29.18	29.18	28.70	-1.49%	-
Sep 22, 2026	29.62	29.62	29.62	29.62	29.13	1.09%	-
Sep 21, 2026	29.30	29.30	29.30	29.30	28.82	-0.41%	-
Sep 18, 2026	29.94	29.94	29.94	29.42	28.93	-1.87%	1
Sep 17, 2026	29.98	29.98	29.98	29.98	29.49	1.01%	-
Sep 16, 2026	29.32	29.32	29.32	29.68	29.19	1.71%	2
Sep 15, 2026	29.18	29.18	29.18	29.18	28.70	0.41%	-
Sep 14, 2026	29.56	29.56	29.56	29.06	28.58	-1.62%	150
Sep 11, 2026	29.54	29.54	29.54	29.54	29.05	-	-
Sep 10, 2026	29.62	29.62	29.40	29.54	29.05	0.96%	201
Sep 9, 2026	29.50	29.50	29.50	29.26	28.78	-0.48%	1
Sep 8, 2026	29.52	29.52	29.52	29.40	28.91	-1.01%	1
Sep 7, 2026	29.70	29.70	29.70	29.70	29.21	0.34%	-
Sep 4, 2026	29.60	29.60	29.60	29.60	29.11	1.37%	-
Sep 3, 2026	29.20	29.20	29.20	29.20	28.72	-1.62%	-
Sep 2, 2026	29.70	29.70	29.70	29.68	29.19	1.02%	1
Sep 1, 2026	29.38	29.38	29.38	29.38	28.89	0.34%	-
Aug 31, 2026	29.56	29.56	29.32	29.28	28.80	-1.28%	270
Aug 28, 2026	29.66	29.66	29.66	29.66	29.17	0.27%	-
Aug 27, 2026	29.58	29.58	29.58	29.58	29.09	-0.54%	-
Aug 26, 2026	29.52	29.52	29.52	29.74	29.25	-0.73%	338
Aug 25, 2026	29.78	29.78	29.74	29.96	29.47	1.70%	500
Aug 24, 2026	29.34	29.34	29.34	29.46	28.97	0.20%	11
Aug 21, 2026	29.40	29.40	29.40	29.40	28.91	-0.34%	-
Aug 20, 2026	29.50	29.50	29.50	29.50	29.01	-0.27%	-
Aug 19, 2026	29.58	29.58	29.58	29.58	29.09	0.14%	-
Aug 18, 2026	29.54	29.54	29.54	29.54	29.05	2.29%	-
Aug 17, 2026	28.88	28.88	28.88	28.88	28.40	-0.41%	-
Aug 14, 2026	29.00	29.00	29.00	29.00	28.52	0.14%	-
Aug 13, 2026	28.96	28.96	28.96	28.96	28.48	0.14%	-
Aug 12, 2026	28.92	28.92	28.92	28.92	28.44	-0.28%	-
Aug 11, 2026	29.00	29.00	29.00	29.00	28.52	1.47%	-
Aug 10, 2026	28.58	28.58	28.58	28.58	28.11	0.14%	-
Aug 7, 2026	28.54	28.54	28.54	28.54	28.07	-0.90%	-
Aug 6, 2026	29.02	29.02	29.02	28.80	28.32	0.70%	200
Aug 5, 2026	28.64	28.64	28.64	28.60	28.13	0.85%	11
Aug 4, 2026	28.36	28.36	28.36	28.36	27.89	-1.46%	-
Aug 3, 2026	28.78	28.78	28.78	28.78	28.30	-0.48%	-
Jul 31, 2026	28.92	28.92	28.92	28.92	28.44	-0.07%	-
Jul 30, 2026	28.94	28.94	28.94	28.94	28.46	-0.96%	-
Jul 29, 2026	29.22	29.22	29.22	29.22	28.74	-1.02%	-
Jul 28, 2026	29.82	29.82	29.82	29.52	29.03	-0.67%	50
Jul 27, 2026	32.90	32.90	29.48	29.72	29.23	0.97%	12