BIT:XDG7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	23.37	23.37	23.31	23.37	23.37	-0.87%	170
Oct 19, 2026	23.58	23.58	23.58	23.58	23.58	-0.30%	-
Oct 16, 2026	23.63	23.74	23.63	23.65	23.65	0.62%	19
Oct 15, 2026	23.50	23.50	23.50	23.50	23.50	-2.43%	12
Oct 14, 2026	24.09	24.09	24.09	24.09	24.09	-0.62%	-
Oct 13, 2026	24.22	24.22	24.22	24.24	24.24	-0.82%	20
Oct 12, 2026	24.49	24.53	24.44	24.44	24.44	0.14%	432
Oct 9, 2026	24.40	24.40	24.40	24.40	24.40	0.85%	-
Oct 8, 2026	24.34	24.34	24.20	24.20	24.20	-0.55%	19
Oct 7, 2026	24.69	24.69	24.33	24.33	24.33	-1.44%	188
Oct 6, 2026	24.69	24.69	24.69	24.69	24.69	0.92%	-
Oct 5, 2026	24.46	24.46	24.46	24.46	24.46	-0.24%	-
Oct 2, 2026	24.39	24.39	24.39	24.52	24.52	2.32%	19
Oct 1, 2026	24.06	24.06	23.94	23.97	23.97	-0.75%	106
Sep 30, 2026	24.15	24.15	24.15	24.15	24.15	0.25%	-
Sep 29, 2026	23.88	24.23	23.88	24.09	24.09	0.84%	424
Sep 28, 2026	23.89	23.89	23.89	23.89	23.89	-1.20%	-
Sep 25, 2026	24.16	24.19	24.16	24.18	24.18	1.43%	14
Sep 24, 2026	23.84	23.84	23.84	23.84	23.84	-3.46%	-
Sep 23, 2026	24.69	24.69	24.69	24.69	24.69	-1.02%	15
Sep 22, 2026	24.93	24.95	24.93	24.95	24.95	0.95%	159
Sep 21, 2026	24.71	24.71	24.71	24.71	24.71	1.44%	-
Sep 18, 2026	24.64	24.64	24.36	24.36	24.36	-1.14%	10
Sep 17, 2026	24.64	24.64	24.64	24.64	24.64	1.82%	-
Sep 16, 2026	24.20	24.20	24.20	24.20	24.20	0.79%	-
Sep 15, 2026	24.03	24.03	24.01	24.01	24.01	-0.23%	14
Sep 14, 2026	24.46	24.46	24.28	24.07	24.07	-2.81%	332
Sep 11, 2026	24.85	24.85	24.85	24.76	24.76	0.96%	11
Sep 10, 2026	24.53	24.53	24.53	24.53	24.53	-1.15%	-
Sep 9, 2026	24.81	24.81	24.81	24.81	24.81	-1.74%	-
Sep 8, 2026	25.25	25.25	25.25	25.25	25.25	1.16%	2
Sep 7, 2026	24.96	24.96	24.96	24.96	24.96	0.87%	-
Sep 4, 2026	24.75	24.75	24.75	24.75	24.75	0.61%	-
Sep 3, 2026	24.36	24.36	24.36	24.60	24.60	1.30%	10
Sep 2, 2026	24.22	24.22	24.16	24.28	24.28	-0.86%	17
Sep 1, 2026	24.45	24.49	24.45	24.49	24.49	-0.89%	41
Aug 31, 2026	24.71	24.71	24.71	24.71	24.71	-1.44%	-
Aug 28, 2026	25.15	25.20	25.15	25.07	25.07	-0.22%	401
Aug 27, 2026	25.16	25.16	25.16	25.13	25.13	1.31%	50
Aug 26, 2026	24.84	24.84	24.84	24.80	24.80	-0.34%	31
Aug 25, 2026	24.88	24.88	24.85	24.89	24.89	0.59%	7
Aug 24, 2026	24.74	24.74	24.74	24.74	24.74	-0.30%	30
Aug 21, 2026	24.82	24.82	24.82	24.82	24.82	-0.12%	-
Aug 20, 2026	24.85	24.85	24.85	24.85	24.85	-0.62%	-
Aug 19, 2026	25.10	25.27	25.10	25.00	25.00	-0.06%	115
Aug 18, 2026	25.22	25.22	25.22	25.02	25.02	-3.08%	200
Aug 17, 2026	26.11	26.11	25.81	25.81	25.81	-0.17%	15
Aug 14, 2026	25.94	25.95	25.94	25.86	25.86	-0.48%	110
Aug 13, 2026	26.10	26.10	26.10	25.98	25.98	-0.23%	4
Aug 12, 2026	26.21	26.21	26.03	26.04	26.04	2.08%	156