BIT:GDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	60.64	60.64	59.32	59.41	-	-2.19%	1,077
Aug 31, 2026	60.95	61.25	60.08	60.74	60.74	-2.27%	4,034
Aug 28, 2026	62.56	62.87	61.81	62.15	62.15	0.03%	4,395
Aug 27, 2026	61.60	62.24	61.46	62.13	62.13	1.16%	3,183
Aug 26, 2026	62.65	62.83	61.42	61.42	61.42	-2.03%	7,823
Aug 25, 2026	61.88	62.69	61.35	62.69	62.69	1.16%	6,401
Aug 24, 2026	61.95	62.50	61.84	61.97	61.97	0.68%	6,321
Aug 21, 2026	60.05	61.55	60.05	61.55	61.55	3.64%	7,001
Aug 20, 2026	58.37	59.42	57.38	59.39	59.39	1.92%	23,238
Aug 19, 2026	56.02	58.53	55.80	58.27	58.27	4.52%	4,742
Aug 18, 2026	56.97	56.97	55.52	55.75	55.75	-2.31%	2,727
Aug 17, 2026	56.80	57.12	56.29	57.07	57.07	2.24%	8,882
Aug 14, 2026	55.41	56.23	55.29	55.82	55.82	-0.41%	3,930
Aug 13, 2026	56.46	56.62	56.00	56.05	56.05	-2.88%	2,122
Aug 12, 2026	57.44	58.13	57.43	57.71	57.71	1.02%	5,479
Aug 11, 2026	56.97	57.54	56.85	57.13	57.13	0.49%	7,374
Aug 10, 2026	57.01	57.25	56.40	56.85	56.85	-0.26%	2,868
Aug 7, 2026	55.23	57.00	55.23	57.00	57.00	3.79%	5,992
Aug 6, 2026	55.00	55.40	54.22	54.92	54.92	-0.15%	6,214
Aug 5, 2026	53.77	55.04	53.53	55.00	55.00	4.78%	4,780
Aug 4, 2026	51.15	52.63	51.15	52.49	52.49	3.53%	1,446
Aug 3, 2026	50.79	50.79	49.72	50.70	50.70	0.72%	8,698
Jul 31, 2026	50.85	51.23	49.79	50.34	50.34	-0.38%	4,986
Jul 30, 2026	49.85	50.70	49.30	50.53	50.53	2.29%	6,053
Jul 29, 2026	50.09	50.37	49.00	49.40	49.40	-0.93%	4,669
Jul 28, 2026	50.13	50.29	49.44	49.87	49.87	-1.34%	4,150
Jul 27, 2026	51.52	51.52	50.47	50.54	50.54	-0.63%	4,382
Jul 24, 2026	50.75	51.11	50.51	50.86	50.86	0.69%	1,040
Jul 23, 2026	51.29	51.35	50.51	50.51	50.51	-2.55%	6,471
Jul 22, 2026	50.46	51.83	50.45	51.83	51.83	4.47%	4,166
Jul 21, 2026	49.33	49.68	48.92	49.61	49.61	2.81%	3,454
Jul 20, 2026	48.15	48.39	48.11	48.26	48.26	0.20%	1,218
Jul 17, 2026	48.20	48.25	47.32	48.16	48.16	-1.52%	1,621
Jul 16, 2026	49.75	49.87	48.87	48.91	48.91	-1.96%	9,265
Jul 15, 2026	50.29	50.87	49.89	49.89	49.89	-2.09%	2,307
Jul 14, 2026	49.92	51.02	49.81	50.95	50.95	2.06%	5,452
Jul 13, 2026	49.71	50.20	49.71	49.92	49.92	-1.67%	3,049
Jul 10, 2026	50.21	50.77	50.08	50.77	50.77	1.62%	1,734
Jul 9, 2026	49.17	49.96	49.04	49.96	49.96	4.48%	1,326
Jul 8, 2026	49.92	49.92	47.79	47.82	47.82	-4.76%	12,204
Jul 7, 2026	51.16	51.45	50.04	50.21	50.21	-3.68%	6,652
Jul 6, 2026	52.43	52.76	51.75	52.13	52.13	-1.03%	3,088
Jul 3, 2026	52.22	52.69	52.22	52.67	52.67	1.76%	3,709
Jul 2, 2026	51.01	51.93	50.77	51.76	51.76	0.52%	2,930
Jul 1, 2026	50.38	51.86	50.26	51.49	51.49	0.90%	4,548
Jun 30, 2026	51.00	51.34	50.68	51.03	51.03	0.63%	1,969
Jun 29, 2026	51.33	51.54	50.35	50.71	50.71	-2.20%	3,304
Jun 26, 2026	51.18	51.85	50.85	51.85	51.85	0.52%	4,392
Jun 25, 2026	50.77	51.80	50.77	51.58	51.58	0.70%	3,356
Jun 24, 2026	52.56	52.56	51.00	51.22	51.22	-2.96%	2,873