BIT:1NTGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 26, 2026	27.88	27.88	27.88	27.88	27.43	0.14%	-
Jun 25, 2026	27.84	27.84	27.84	27.84	27.39	1.46%	-
Jun 24, 2026	27.50	27.50	27.34	27.44	26.99	-2.35%	127
Jun 23, 2026	28.10	28.10	28.10	28.10	27.64	-1.89%	-
Jun 22, 2026	28.64	28.64	28.64	28.64	28.17	0.99%	-
Jun 19, 2026	28.36	28.36	28.36	28.36	27.90	-0.98%	-
Jun 18, 2026	28.64	28.64	28.64	28.64	28.17	-0.14%	-
Jun 17, 2026	28.68	28.68	28.68	28.68	28.21	0.35%	-
Jun 16, 2026	28.58	28.58	28.58	28.58	28.12	-1.52%	-
Jun 15, 2026	29.02	29.02	29.02	29.02	28.55	-1.16%	-
Jun 12, 2026	29.36	29.36	29.36	29.36	28.88	-0.54%	-
Jun 11, 2026	29.70	29.70	29.70	29.52	29.04	0.20%	200
Jun 10, 2026	29.46	29.46	29.46	29.46	28.98	1.24%	-
Jun 9, 2026	29.10	29.10	29.10	29.10	28.63	0.55%	-
Jun 8, 2026	28.94	28.94	28.94	28.94	28.47	0.14%	-
Jun 5, 2026	28.90	28.90	28.90	28.90	28.43	0.98%	-
Jun 4, 2026	28.62	28.62	28.62	28.62	28.16	-1.24%	-
Jun 3, 2026	28.98	28.98	28.98	28.98	28.51	0.84%	-
Jun 2, 2026	28.76	28.76	28.76	28.74	28.27	-0.28%	100
Jun 1, 2026	28.98	28.98	28.98	28.82	28.35	1.19%	35
May 29, 2026	28.48	28.48	28.48	28.48	28.02	-0.77%	-
May 28, 2026	28.78	28.78	28.78	28.70	28.23	-0.28%	9
May 27, 2026	28.78	28.78	28.78	28.78	28.31	-3.16%	-
May 26, 2026	29.50	29.50	29.50	29.72	29.24	0.20%	23
May 25, 2026	29.44	29.44	29.44	29.66	29.18	0.20%	400
May 22, 2026	29.32	29.32	29.32	29.60	29.12	0.89%	200
May 21, 2026	28.68	29.22	28.48	29.34	28.86	4.71%	688
May 20, 2026	28.02	28.02	28.02	28.02	27.56	0.29%	-
May 19, 2026	27.94	27.94	27.94	27.94	27.49	1.31%	-