BIT:1SAGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	14.03	14.03	14.03	14.03	14.03	-	-
Oct 1, 2026	14.03	14.03	14.03	14.03	14.03	-	-
Sep 30, 2026	14.03	14.03	14.03	14.03	14.03	-0.50%	-
Sep 29, 2026	14.10	14.10	14.10	14.10	14.10	-	-
Sep 28, 2026	14.10	14.10	14.10	14.10	14.10	0.07%	-
Sep 25, 2026	14.09	14.09	14.09	14.09	14.09	-	-
Sep 24, 2026	14.09	14.09	14.09	14.09	14.09	-4.86%	-
Sep 23, 2026	14.81	14.81	14.81	14.81	14.81	-0.07%	-
Sep 22, 2026	14.82	14.82	14.82	14.82	14.82	-	-
Sep 21, 2026	14.82	14.82	14.82	14.82	14.82	3.13%	-
Sep 18, 2026	14.37	14.37	14.37	14.37	14.37	-3.17%	-
Sep 17, 2026	14.84	14.84	14.84	14.84	14.84	-	-
Sep 16, 2026	14.84	14.84	14.84	14.84	14.84	-3.26%	-
Sep 15, 2026	15.34	15.34	15.34	15.34	15.34	-3.22%	-
Sep 14, 2026	15.85	15.85	15.85	15.85	15.85	-0.63%	-
Sep 11, 2026	15.95	15.95	15.95	15.95	15.95	2.24%	-
Sep 10, 2026	15.60	15.60	15.60	15.60	15.60	-1.45%	-
Sep 9, 2026	15.83	15.83	15.83	15.83	15.83	-1.49%	-
Sep 8, 2026	16.07	16.07	16.07	16.07	16.07	2.03%	-
Sep 7, 2026	15.75	15.75	15.75	15.75	15.75	-0.38%	-
Sep 4, 2026	15.81	15.81	15.81	15.81	15.81	3.81%	-
Sep 3, 2026	15.23	15.23	15.23	15.23	15.23	0.07%	-
Sep 2, 2026	15.22	15.22	15.22	15.22	15.22	-1.93%	-
Sep 1, 2026	15.52	15.52	15.52	15.52	15.52	0.78%	-
Aug 31, 2026	15.40	15.40	15.40	15.40	15.40	-2.78%	-
Aug 28, 2026	15.84	15.84	15.84	15.84	15.84	2.19%	-
Aug 27, 2026	15.50	15.50	15.50	15.50	15.50	0.98%	-
Aug 26, 2026	15.35	15.35	15.35	15.35	15.35	1.05%	-
Aug 25, 2026	15.19	15.19	15.19	15.19	15.19	1.27%	-
Aug 24, 2026	15.00	15.00	15.00	15.00	15.00	-1.90%	-
Aug 21, 2026	15.29	15.29	15.29	15.29	15.29	0.79%	-
Aug 20, 2026	15.17	15.17	15.17	15.17	15.17	0.60%	-
Aug 19, 2026	15.08	15.08	15.08	15.08	15.08	-0.98%	-
Aug 18, 2026	15.23	15.23	15.23	15.23	15.23	2.70%	-
Aug 17, 2026	14.83	14.83	14.83	14.83	14.83	-3.32%	-
Aug 14, 2026	15.34	15.34	15.34	15.34	15.34	2.20%	-
Aug 13, 2026	15.01	15.01	15.01	15.01	15.01	-3.78%	-
Aug 12, 2026	15.60	15.60	15.60	15.60	15.60	1.10%	-
Aug 11, 2026	15.43	15.43	15.43	15.43	15.43	2.19%	-
Aug 10, 2026	15.10	15.10	15.10	15.10	15.10	-3.58%	-
Aug 7, 2026	15.66	15.66	15.66	15.66	15.66	-1.45%	-
Aug 6, 2026	15.89	15.89	15.89	15.89	15.89	0.70%	-
Aug 5, 2026	15.78	15.78	15.78	15.78	15.78	2.67%	-
Aug 4, 2026	15.37	15.37	15.37	15.37	15.37	1.12%	-
Aug 3, 2026	15.20	15.20	15.20	15.20	15.20	-3.18%	-
Jul 31, 2026	15.70	15.70	15.70	15.70	15.70	0.64%	-
Jul 30, 2026	15.60	15.60	15.60	15.60	15.60	0.39%	-
Jul 29, 2026	15.54	15.54	15.54	15.54	15.54	-1.65%	-
Jul 28, 2026	15.80	15.80	15.80	15.80	15.80	3.00%	-
Jul 27, 2026	15.34	15.34	15.34	15.34	15.34	2.88%	-