BIT:GDIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	52.39	52.39	51.19	51.45	51.45	-4.65%	3,858
Oct 21, 2026	53.70	54.25	53.62	53.96	53.96	-0.81%	2,928
Oct 20, 2026	54.49	54.75	53.61	54.40	54.40	-0.66%	8,082
Oct 19, 2026	55.29	55.40	54.29	54.76	54.76	-1.10%	3,367
Oct 16, 2026	55.02	55.54	54.71	55.37	55.37	0.44%	3,952
Oct 15, 2026	53.66	55.13	53.46	55.13	55.13	0.51%	2,380
Oct 14, 2026	55.86	56.16	54.85	54.85	54.85	-1.86%	565
Oct 13, 2026	56.95	57.21	55.97	55.89	55.89	-2.10%	1,490
Oct 12, 2026	56.70	57.12	56.67	57.09	57.09	-0.94%	2,496
Oct 9, 2026	56.52	57.63	56.40	57.63	57.63	3.63%	2,268
Oct 8, 2026	55.12	55.91	55.05	55.61	55.61	-0.80%	2,337
Oct 7, 2026	56.45	56.69	55.30	56.06	56.06	-1.63%	871
Oct 6, 2026	56.86	57.06	56.36	56.99	56.99	-0.33%	4,892
Oct 5, 2026	56.72	57.18	56.09	57.18	57.18	2.68%	5,333
Oct 2, 2026	55.42	56.48	55.42	55.69	55.69	1.29%	1,895
Oct 1, 2026	55.37	55.74	54.92	54.98	54.98	-0.78%	4,998
Sep 30, 2026	56.28	56.53	55.41	55.41	55.41	0.75%	3,403
Sep 29, 2026	55.91	56.30	55.00	55.00	55.00	-1.20%	8,585
Sep 28, 2026	55.73	55.73	55.18	55.67	55.67	-2.44%	7,275
Sep 25, 2026	57.18	57.54	56.58	57.06	57.06	1.19%	4,983
Sep 24, 2026	57.58	57.58	56.39	56.39	56.39	-2.34%	1,526
Sep 23, 2026	58.95	58.95	57.36	57.74	57.74	-1.03%	5,837
Sep 22, 2026	57.65	58.62	57.30	58.34	58.34	1.23%	7,627
Sep 21, 2026	58.06	58.60	57.50	57.63	57.63	-0.47%	5,536
Sep 18, 2026	58.64	58.92	57.68	57.90	57.90	-0.82%	3,048
Sep 17, 2026	57.55	58.32	57.44	58.38	58.38	1.90%	3,192
Sep 16, 2026	57.79	58.02	57.29	57.29	57.29	0.65%	2,619
Sep 15, 2026	57.02	57.45	56.49	56.92	56.92	-0.44%	6,526
Sep 14, 2026	58.19	58.22	56.90	57.17	57.17	-3.49%	6,623
Sep 11, 2026	58.98	59.62	58.31	59.24	59.24	0.41%	15,509
Sep 10, 2026	61.00	61.00	58.60	59.00	59.00	-3.53%	9,116
Sep 9, 2026	61.54	61.65	60.74	61.16	61.16	-0.84%	3,017
Sep 8, 2026	60.26	61.68	59.97	61.68	61.68	2.24%	3,916
Sep 7, 2026	60.00	60.37	59.98	60.33	60.33	-0.08%	3,760
Sep 4, 2026	60.52	60.88	59.66	60.38	60.38	-1.02%	3,126
Sep 3, 2026	59.80	61.09	59.80	61.00	61.00	2.83%	5,908
Sep 2, 2026	58.89	60.35	58.34	59.32	59.32	-0.17%	3,016
Sep 1, 2026	60.64	60.64	58.91	59.42	59.42	-2.17%	7,674
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