BIT:1NTGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.60	29.60	29.60	29.60	29.60	1.37%	-
Sep 3, 2026	29.20	29.20	29.20	29.20	29.20	-1.62%	-
Sep 2, 2026	29.70	29.70	29.70	29.68	29.68	1.02%	1
Sep 1, 2026	29.38	29.38	29.38	29.38	29.38	0.34%	-
Aug 31, 2026	29.56	29.56	29.32	29.28	29.28	-1.28%	270
Aug 28, 2026	29.66	29.66	29.66	29.66	29.66	0.27%	-
Aug 27, 2026	29.58	29.58	29.58	29.58	29.58	-0.54%	-
Aug 26, 2026	29.52	29.52	29.52	29.74	29.74	-0.73%	338
Aug 25, 2026	29.78	29.78	29.74	29.96	29.96	1.70%	500
Aug 24, 2026	29.34	29.34	29.34	29.46	29.46	0.20%	11
Aug 21, 2026	29.40	29.40	29.40	29.40	29.40	-0.34%	-
Aug 20, 2026	29.50	29.50	29.50	29.50	29.50	-0.27%	-
Aug 19, 2026	29.58	29.58	29.58	29.58	29.58	0.14%	-
Aug 18, 2026	29.54	29.54	29.54	29.54	29.54	2.29%	-
Aug 17, 2026	28.88	28.88	28.88	28.88	28.88	-0.41%	-
Aug 14, 2026	29.00	29.00	29.00	29.00	29.00	0.14%	-
Aug 13, 2026	28.96	28.96	28.96	28.96	28.96	0.14%	-
Aug 12, 2026	28.92	28.92	28.92	28.92	28.92	-0.28%	-
Aug 11, 2026	29.00	29.00	29.00	29.00	29.00	1.47%	-
Aug 10, 2026	28.58	28.58	28.58	28.58	28.58	0.14%	-
Aug 7, 2026	28.54	28.54	28.54	28.54	28.54	-0.90%	-
Aug 6, 2026	29.02	29.02	29.02	28.80	28.80	0.70%	200
Aug 5, 2026	28.64	28.64	28.64	28.60	28.60	0.85%	11
Aug 4, 2026	28.36	28.36	28.36	28.36	28.36	-1.46%	-
Aug 3, 2026	28.78	28.78	28.78	28.78	28.78	-0.48%	-
Jul 31, 2026	28.92	28.92	28.92	28.92	28.92	-0.07%	-
Jul 30, 2026	28.94	28.94	28.94	28.94	28.94	-0.96%	-
Jul 29, 2026	29.22	29.22	29.22	29.22	29.22	-1.02%	-
Jul 28, 2026	29.82	29.82	29.82	29.52	29.52	-0.67%	50
Jul 27, 2026	32.90	32.90	29.48	29.72	29.72	0.97%	12
Jul 24, 2026	29.78	29.84	29.78	29.92	29.43	-1.06%	78
Jul 23, 2026	30.24	30.24	30.24	30.24	29.75	2.23%	-
Jul 22, 2026	29.80	29.80	28.32	29.58	29.10	3.64%	2,028
Jul 21, 2026	28.54	28.54	28.54	28.54	28.08	-0.83%	-
Jul 20, 2026	28.96	28.98	28.96	28.78	28.31	-0.35%	1,000
Jul 17, 2026	28.88	28.88	28.88	28.88	28.41	1.12%	-
Jul 16, 2026	28.56	28.56	28.56	28.56	28.10	-0.42%	-
Jul 15, 2026	28.68	28.68	28.68	28.68	28.21	-0.90%	-
Jul 14, 2026	28.94	28.94	28.94	28.94	28.47	1.69%	-
Jul 13, 2026	28.46	28.46	28.46	28.46	28.00	1.72%	-
Jul 10, 2026	27.98	27.98	27.98	27.98	27.53	-0.64%	-
Jul 9, 2026	28.16	28.16	28.16	28.16	27.70	1.96%	-
Jul 8, 2026	27.62	27.62	27.62	27.62	27.17	0.73%	-
Jul 7, 2026	27.42	27.42	27.42	27.42	26.97	0.51%	-
Jul 6, 2026	27.28	27.28	27.28	27.28	26.84	-0.94%	-
Jul 3, 2026	27.54	27.54	27.54	27.54	27.09	0.22%	-
Jul 2, 2026	27.48	27.48	27.48	27.48	27.03	1.10%	-
Jul 1, 2026	27.18	27.18	27.18	27.18	26.74	-0.73%	-
Jun 30, 2026	27.24	27.24	27.24	27.38	26.94	-1.51%	200
Jun 29, 2026	27.80	27.80	27.80	27.80	27.35	-0.29%	-