BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	0.39	0.41	0.39	0.40	0.40	0.25%	165,476
Aug 18, 2026	0.41	0.41	0.38	0.40	0.40	-6.62%	476,807
Aug 17, 2026	0.45	0.46	0.42	0.42	0.42	-5.79%	924,260
Aug 14, 2026	0.41	0.45	0.38	0.45	0.45	13.67%	2,601,756
Aug 13, 2026	0.33	0.40	0.32	0.40	0.40	20.43%	1,503,925
Aug 12, 2026	0.32	0.33	0.32	0.33	0.33	2.82%	73,149
Aug 11, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	136,012
Aug 10, 2026	0.31	0.33	0.31	0.32	0.32	1.57%	132,389
Aug 7, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	253,776
Aug 6, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	97,774
Aug 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	76,009
Aug 4, 2026	0.32	0.33	0.32	0.32	0.32	-	91,461
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	88,705
Jul 31, 2026	0.33	0.33	0.30	0.32	0.32	-5.54%	697,767
Jul 30, 2026	0.35	0.35	0.33	0.34	0.34	-2.00%	238,151
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	160,922
Jul 28, 2026	0.37	0.37	0.34	0.35	0.35	-4.10%	283,014
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	4,578
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	4,619
Jul 23, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	10,104
Jul 22, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	22,378
Jul 21, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	19,147
Jul 20, 2026	0.37	0.37	0.37	0.37	0.37	-1.87%	12,474
Jul 17, 2026	0.37	0.37	0.37	0.37	0.37	2.19%	2,107
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	-2.14%	10,808
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-	9,000
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	1.91%	35,110
Jul 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.81%	35,192
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	38,941
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	8,370
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	46,681
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-1.07%	136,536
Jul 6, 2026	0.38	0.38	0.36	0.37	0.37	1.36%	135,552
Jul 3, 2026	0.36	0.37	0.36	0.37	0.37	1.10%	44,766
Jul 2, 2026	0.37	0.37	0.35	0.36	0.36	2.25%	46,960
Jul 1, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	31,140
Jun 30, 2026	0.35	0.36	0.35	0.36	0.36	-2.19%	58,723
Jun 29, 2026	0.37	0.37	0.35	0.37	0.37	-0.27%	60,375
Jun 26, 2026	0.38	0.38	0.35	0.37	0.37	-1.08%	85,886
Jun 25, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	99,888
Jun 24, 2026	0.36	0.37	0.34	0.36	0.36	1.98%	289,283
Jun 23, 2026	0.37	0.37	0.34	0.35	0.35	2.62%	367,626
Jun 22, 2026	0.33	0.37	0.32	0.34	0.34	-2.55%	537,797
Jun 19, 2026	0.41	0.41	0.35	0.35	0.35	-11.97%	747,829
Jun 18, 2026	0.45	0.45	0.40	0.40	0.40	-7.82%	479,934
Jun 17, 2026	0.45	0.46	0.41	0.44	0.44	-3.33%	694,069
Jun 16, 2026	0.50	0.50	0.45	0.45	0.45	-8.35%	388,874
Jun 15, 2026	0.51	0.51	0.48	0.49	0.49	-3.73%	318,335
Jun 12, 2026	0.49	0.51	0.49	0.51	0.51	3.66%	167,680
Jun 11, 2026	0.49	0.50	0.49	0.49	0.49	-1.40%	51,292