Bitgo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	8.70	8.82	7.60	7.67	7.67	-15.71%	1,288,160
Mar 26, 2026	9.76	9.80	9.02	9.10	9.10	-8.17%	842,923
Mar 25, 2026	10.03	10.24	9.85	9.91	9.91	2.16%	481,700
Mar 24, 2026	9.85	10.19	9.70	9.70	9.70	-1.22%	517,209
Mar 23, 2026	9.74	10.00	9.54	9.82	9.82	1.66%	510,097
Mar 20, 2026	9.84	9.89	9.41	9.66	9.66	-3.88%	1,567,945
Mar 19, 2026	9.99	10.14	9.51	10.05	10.05	-0.30%	340,165
Mar 18, 2026	10.61	10.61	9.97	10.08	10.08	-5.97%	529,991
Mar 17, 2026	10.46	11.04	10.46	10.72	10.72	2.00%	380,635
Mar 16, 2026	10.82	10.84	10.44	10.51	10.51	-0.47%	489,234
Mar 13, 2026	10.81	11.38	10.48	10.56	10.56	-1.31%	638,356
Mar 12, 2026	11.30	11.38	10.59	10.70	10.70	-6.22%	939,917
Mar 11, 2026	12.00	12.36	11.41	11.41	11.41	-5.07%	514,254
Mar 10, 2026	11.05	12.24	10.70	12.02	12.02	10.38%	799,943
Mar 9, 2026	10.55	10.93	10.36	10.89	10.89	1.68%	345,090
Mar 6, 2026	10.97	11.06	10.68	10.71	10.71	-4.37%	272,739
Mar 5, 2026	11.25	11.36	10.64	11.20	11.20	-0.36%	479,386
Mar 4, 2026	10.47	11.25	10.46	11.24	11.24	11.29%	644,215
Mar 3, 2026	10.06	10.24	9.75	10.10	10.10	-2.60%	243,798
Mar 2, 2026	9.63	10.38	9.56	10.37	10.37	5.39%	340,166
Feb 27, 2026	10.31	10.38	9.63	9.84	9.84	-6.29%	348,256
Feb 26, 2026	10.69	10.83	9.91	10.50	10.50	-3.14%	864,742
Feb 25, 2026	9.75	10.94	9.75	10.84	10.84	12.92%	725,664
Feb 24, 2026	9.32	9.85	9.29	9.60	9.60	0.84%	317,943
Feb 23, 2026	10.40	10.45	9.29	9.52	9.52	-9.42%	616,112
Feb 20, 2026	10.50	10.59	10.18	10.51	10.51	-0.85%	430,601
Feb 19, 2026	10.42	10.60	10.14	10.60	10.60	3.31%	310,287
Feb 18, 2026	10.71	10.89	10.11	10.26	10.26	-5.61%	365,444
Feb 17, 2026	10.66	10.90	9.52	10.87	10.87	1.02%	843,060
Feb 13, 2026	10.21	10.95	10.04	10.76	10.76	6.01%	530,139
Feb 12, 2026	10.34	10.51	9.66	10.15	10.15	-2.96%	554,648
Feb 11, 2026	11.01	11.14	10.26	10.46	10.46	-5.08%	438,906
Feb 10, 2026	11.41	11.86	10.90	11.02	11.02	-4.42%	395,356
Feb 9, 2026	11.62	12.18	11.41	11.53	11.53	-1.37%	616,145
Feb 6, 2026	10.55	12.26	10.55	11.69	11.69	13.28%	764,164
Feb 5, 2026	10.76	11.55	10.24	10.32	10.32	-10.03%	976,764
Feb 4, 2026	11.64	11.90	11.04	11.47	11.47	-1.38%	627,697
Feb 3, 2026	12.47	12.47	11.50	11.63	11.63	-6.66%	1,570,399
Feb 2, 2026	13.10	13.44	12.18	12.46	12.46	-7.70%	1,351,486
Jan 30, 2026	12.00	13.70	12.00	13.50	13.50	11.94%	2,184,565
Jan 29, 2026	12.98	13.06	11.82	12.06	12.06	-7.66%	2,504,401
Jan 28, 2026	13.95	14.25	12.82	13.06	13.06	-5.16%	1,445,918
Jan 27, 2026	13.32	15.30	13.00	13.77	13.77	3.38%	3,208,956
Jan 26, 2026	14.47	14.62	12.75	13.32	13.32	-8.14%	4,269,216
Jan 23, 2026	18.35	18.50	14.49	14.50	14.50	-21.58%	7,354,270