BIT:XNGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	58.73	58.84	58.73	58.84	-	0.84%	47
Apr 29, 2026	58.42	58.42	58.21	58.35	58.35	1.43%	281
Apr 28, 2026	57.79	57.79	57.53	57.53	57.53	-0.81%	95
Apr 27, 2026	58.31	58.42	58.00	58.00	58.00	-0.48%	146
Apr 24, 2026	58.14	58.56	58.01	58.28	58.28	1.08%	1,110
Apr 23, 2026	57.74	57.74	57.66	57.66	57.66	-0.64%	139
Apr 22, 2026	57.59	58.03	57.59	58.03	58.03	1.36%	266
Apr 21, 2026	57.27	57.51	57.27	57.25	57.25	-0.21%	91
Apr 20, 2026	56.72	57.24	56.70	57.37	57.37	0.19%	45
Apr 17, 2026	56.62	56.67	56.62	57.26	57.26	1.17%	133
Apr 16, 2026	56.24	56.60	56.14	56.60	56.60	1.76%	217
Apr 15, 2026	54.94	55.62	54.85	55.62	55.62	2.11%	482
Apr 14, 2026	54.13	54.47	54.13	54.47	54.47	1.89%	328
Apr 13, 2026	52.48	52.88	52.47	53.46	53.46	0.91%	489
Apr 10, 2026	52.78	53.06	52.78	52.98	52.98	0.78%	298
Apr 9, 2026	52.70	52.70	52.56	52.57	52.57	-0.89%	438
Apr 8, 2026	53.48	53.73	53.04	53.04	53.04	2.20%	715
Apr 7, 2026	51.46	51.65	51.30	51.90	51.90	0.54%	243
Apr 2, 2026	50.78	51.62	50.64	51.62	51.62	-0.04%	1,711
Apr 1, 2026	51.66	51.66	51.26	51.64	51.64	2.87%	319
Mar 31, 2026	50.30	50.30	50.30	50.20	50.20	-0.06%	11
Mar 30, 2026	49.87	50.23	49.87	50.23	50.23	0.60%	384
Mar 27, 2026	51.00	51.00	49.90	49.93	49.93	-2.50%	611
Mar 26, 2026	51.82	51.82	51.21	51.21	51.21	-1.71%	271
Mar 25, 2026	52.19	52.19	51.96	52.10	52.10	0.68%	252
Mar 24, 2026	52.24	52.25	52.24	51.75	51.75	-0.94%	215
Mar 23, 2026	52.20	52.67	52.07	52.24	52.24	0.17%	444
Mar 20, 2026	52.36	52.46	52.23	52.15	52.15	-0.86%	685
Mar 19, 2026	53.20	53.20	52.60	52.60	52.60	-1.72%	716
Mar 18, 2026	54.29	54.29	53.52	53.52	53.52	-0.78%	1,270
Mar 17, 2026	53.69	53.79	53.69	53.94	53.94	0.06%	216
Mar 16, 2026	53.94	54.07	53.91	53.91	53.91	1.03%	176
Mar 13, 2026	53.68	54.00	53.51	53.36	53.36	-0.48%	1,121
Mar 12, 2026	53.96	54.03	53.89	53.62	53.62	-0.91%	288
Mar 11, 2026	54.16	54.16	54.11	54.11	54.11	-0.18%	159
Mar 10, 2026	53.83	54.31	53.83	54.21	54.21	1.48%	653
Mar 9, 2026	52.95	53.42	52.75	53.42	53.42	-0.48%	1,813
Mar 6, 2026	54.18	54.18	53.68	53.68	53.68	-0.39%	602
Mar 5, 2026	53.55	53.89	53.55	53.89	53.89	0.69%	1,185
Mar 4, 2026	52.63	53.52	52.63	53.52	53.52	1.92%	1,078
Mar 3, 2026	51.89	52.08	51.89	52.51	52.51	-0.10%	1,593
Mar 2, 2026	51.45	52.56	51.21	52.56	52.56	0.84%	1,546
Feb 27, 2026	52.57	52.57	51.86	52.12	52.12	-0.44%	2,477
Feb 26, 2026	52.65	52.66	52.49	52.35	52.35	-0.32%	642
Feb 25, 2026	51.71	52.22	51.71	52.52	52.52	0.98%	223
Feb 24, 2026	51.19	51.68	51.19	52.01	52.01	0.81%	752
Feb 23, 2026	52.30	52.44	51.59	51.59	51.59	-0.83%	528
Feb 20, 2026	52.90	53.90	52.63	52.02	52.02	-1.14%	924
Feb 19, 2026	52.63	52.64	52.63	52.62	52.62	-0.45%	254
Feb 18, 2026	52.21	52.45	52.12	52.86	52.86	1.44%	822