BIT:GLUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.42	18.53	18.42	18.49	-	0.13%	8,925
Aug 20, 2026	18.51	18.51	18.37	18.47	18.47	-0.24%	23,967
Aug 19, 2026	18.46	18.54	18.41	18.51	18.51	-0.19%	7,443
Aug 18, 2026	18.76	18.76	18.55	18.55	18.55	-1.31%	9,675
Aug 17, 2026	18.92	18.93	18.79	18.79	18.79	-0.52%	8,219
Aug 14, 2026	18.97	18.97	18.89	18.89	18.89	-0.04%	41,242
Aug 13, 2026	19.00	19.01	18.90	18.90	18.90	-0.31%	4,995
Aug 12, 2026	19.01	19.09	18.95	18.96	18.96	0.14%	12,345
Aug 11, 2026	18.95	19.06	18.92	18.93	18.93	-0.27%	14,852
Aug 10, 2026	19.12	19.16	18.97	18.98	18.98	-1.17%	87,317
Aug 7, 2026	19.07	19.25	19.07	19.21	19.21	-0.05%	54,701
Aug 6, 2026	19.33	19.38	19.20	19.22	19.22	-0.58%	40,725
Aug 5, 2026	19.38	19.42	19.31	19.33	19.33	1.06%	9,353
Aug 4, 2026	18.97	19.16	18.89	19.13	19.13	1.66%	18,780
Aug 3, 2026	18.70	18.87	18.70	18.81	18.81	1.64%	9,855
Jul 31, 2026	18.64	18.66	18.48	18.51	18.51	0.58%	10,858
Jul 30, 2026	18.54	18.66	18.39	18.40	18.40	-0.84%	51,879
Jul 29, 2026	18.82	18.83	18.53	18.56	18.56	-1.73%	11,469
Jul 28, 2026	18.57	18.89	18.53	18.89	18.89	1.84%	8,585
Jul 27, 2026	18.77	18.79	18.54	18.54	18.54	-0.71%	9,496
Jul 24, 2026	18.54	18.68	18.51	18.68	18.68	1.03%	15,094
Jul 23, 2026	18.56	18.59	18.45	18.49	18.49	-0.24%	34,484
Jul 22, 2026	18.50	18.61	18.47	18.53	18.53	-0.05%	47,384
Jul 21, 2026	18.70	18.70	18.51	18.54	18.54	-0.34%	19,126
Jul 20, 2026	18.73	18.82	18.58	18.60	18.60	-1.19%	23,016
Jul 17, 2026	18.70	18.93	18.70	18.83	18.83	-0.06%	22,077
Jul 16, 2026	18.48	18.84	18.48	18.84	18.84	1.84%	17,653
Jul 15, 2026	18.55	18.58	18.48	18.50	18.50	0.40%	9,656
Jul 14, 2026	18.38	18.56	18.35	18.43	18.43	0.09%	14,009
Jul 13, 2026	18.43	18.51	18.40	18.41	18.41	-0.66%	26,130
Jul 10, 2026	18.38	18.55	18.37	18.53	18.53	1.31%	13,822
Jul 9, 2026	18.26	18.32	18.18	18.29	18.29	0.70%	26,056
Jul 8, 2026	18.37	18.39	18.16	18.16	18.16	-1.93%	18,307
Jul 7, 2026	18.78	18.80	18.50	18.52	18.52	-1.39%	25,775
Jul 6, 2026	18.85	18.89	18.75	18.78	18.78	-0.46%	24,923
Jul 3, 2026	18.79	18.89	18.78	18.87	18.87	1.15%	6,187
Jul 2, 2026	18.64	18.82	18.64	18.66	18.66	-1.81%	11,471
Jul 1, 2026	18.84	19.00	18.79	19.00	19.00	1.26%	47,879
Jun 30, 2026	18.70	18.78	18.68	18.76	18.76	0.71%	10,482
Jun 29, 2026	18.73	18.82	18.63	18.63	18.63	-0.67%	9,725
Jun 26, 2026	18.81	18.82	18.66	18.76	18.76	-0.49%	8,277
Jun 25, 2026	18.61	19.03	18.59	18.85	18.85	1.16%	22,892
Jun 24, 2026	18.28	18.63	18.28	18.63	18.63	1.30%	5,691
Jun 23, 2026	18.25	18.44	18.22	18.39	18.39	-0.43%	16,659
Jun 22, 2026	18.46	18.52	18.44	18.47	18.47	0.30%	22,464
Jun 19, 2026	18.42	18.48	18.39	18.42	18.42	-0.30%	20,296
Jun 18, 2026	18.36	18.50	18.35	18.47	18.47	0.71%	15,028
Jun 17, 2026	18.24	18.34	18.19	18.34	18.34	0.95%	25,266
Jun 16, 2026	18.10	18.29	18.09	18.17	18.17	0.53%	5,261
Jun 15, 2026	18.16	18.20	18.06	18.08	18.08	0.79%	16,153