Bitgo Holdings, Inc. (BTGO)
NYSE: BTGO · Real-Time Price · USD
7.16
-0.17 (-2.32%)
Oct 12, 2026, 4:00 PM EDT - Market closed
Bitgo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.32 | 7.32 | 6.99 | 7.16 | 7.16 | -2.32% | 587,291 |
| Oct 9, 2026 | 7.24 | 7.36 | 7.02 | 7.33 | 7.33 | 2.09% | 694,110 |
| Oct 8, 2026 | 7.12 | 7.35 | 6.97 | 7.18 | 7.18 | -1.10% | 1,606,961 |
| Oct 7, 2026 | 7.00 | 7.27 | 6.81 | 7.26 | 7.26 | 0.97% | 981,874 |
| Oct 6, 2026 | 7.41 | 7.54 | 7.10 | 7.19 | 7.19 | -2.57% | 747,875 |
| Oct 5, 2026 | 7.40 | 7.60 | 7.25 | 7.38 | 7.38 | - | 579,911 |
| Oct 2, 2026 | 7.60 | 7.90 | 7.19 | 7.38 | 7.38 | 0.27% | 1,097,803 |
| Oct 1, 2026 | 7.37 | 7.57 | 7.21 | 7.36 | 7.36 | -0.54% | 757,965 |
| Sep 30, 2026 | 7.41 | 7.71 | 7.11 | 7.40 | 7.40 | 1.79% | 985,601 |
| Sep 29, 2026 | 7.46 | 7.46 | 7.15 | 7.27 | 7.27 | 0.14% | 811,729 |
| Sep 28, 2026 | 7.30 | 7.49 | 7.10 | 7.26 | 7.26 | -2.94% | 1,020,151 |
| Sep 25, 2026 | 8.20 | 8.20 | 7.31 | 7.48 | 7.48 | -6.15% | 1,399,334 |
| Sep 24, 2026 | 7.92 | 8.18 | 7.74 | 7.97 | 7.97 | -1.60% | 1,143,781 |
| Sep 23, 2026 | 8.11 | 8.35 | 7.98 | 8.10 | 8.10 | -2.17% | 1,164,158 |
| Sep 22, 2026 | 7.81 | 8.30 | 7.67 | 8.28 | 8.28 | 5.34% | 2,262,806 |
| Sep 21, 2026 | 7.85 | 8.27 | 7.66 | 7.86 | 7.86 | 3.97% | 2,866,337 |
| Sep 18, 2026 | 6.94 | 7.69 | 6.85 | 7.56 | 7.56 | 11.83% | 10,637,941 |
| Sep 17, 2026 | 6.56 | 6.99 | 6.54 | 6.76 | 6.76 | 5.46% | 2,058,729 |
| Sep 16, 2026 | 7.13 | 7.19 | 6.19 | 6.41 | 6.41 | -11.59% | 3,384,365 |
| Sep 15, 2026 | 7.67 | 7.78 | 6.70 | 7.25 | 7.25 | -7.99% | 3,025,716 |
| Sep 14, 2026 | 7.60 | 7.95 | 7.50 | 7.88 | 7.88 | 3.01% | 1,362,020 |
| Sep 11, 2026 | 7.50 | 7.94 | 7.50 | 7.65 | 7.65 | 3.24% | 1,486,106 |
| Sep 10, 2026 | 7.30 | 7.74 | 7.22 | 7.41 | 7.41 | -1.33% | 1,432,066 |
| Sep 9, 2026 | 7.78 | 7.89 | 7.43 | 7.51 | 7.51 | -2.97% | 1,351,893 |
| Sep 8, 2026 | 7.31 | 7.88 | 7.23 | 7.74 | 7.74 | 6.03% | 2,525,817 |
| Sep 4, 2026 | 7.36 | 7.41 | 7.00 | 7.30 | 7.30 | -2.93% | 1,372,525 |
| Sep 3, 2026 | 7.13 | 7.73 | 7.13 | 7.52 | 7.52 | 6.36% | 2,028,976 |
| Sep 2, 2026 | 6.91 | 7.11 | 6.78 | 7.07 | 7.07 | 2.02% | 1,356,104 |
| Sep 1, 2026 | 6.94 | 7.15 | 6.86 | 6.93 | 6.93 | -2.67% | 1,458,405 |
| Aug 31, 2026 | 6.87 | 7.20 | 6.60 | 7.12 | 7.12 | 3.79% | 1,415,355 |
| Aug 28, 2026 | 7.26 | 7.36 | 6.80 | 6.86 | 6.86 | -4.19% | 1,937,071 |
| Aug 27, 2026 | 7.14 | 7.42 | 6.95 | 7.16 | 7.16 | 1.99% | 1,318,803 |
| Aug 26, 2026 | 7.06 | 7.08 | 6.85 | 7.02 | 7.02 | -1.13% | 976,930 |
| Aug 25, 2026 | 6.75 | 7.27 | 6.73 | 7.10 | 7.10 | 4.41% | 1,533,764 |
| Aug 24, 2026 | 6.85 | 7.09 | 6.41 | 6.80 | 6.80 | -0.58% | 2,207,641 |
| Aug 21, 2026 | 6.95 | 7.21 | 6.66 | 6.84 | 6.84 | 3.64% | 2,528,198 |
| Aug 20, 2026 | 6.61 | 6.67 | 6.38 | 6.60 | 6.60 | 5.60% | 2,218,941 |
| Aug 19, 2026 | 5.47 | 6.55 | 5.43 | 6.25 | 6.25 | 15.96% | 3,555,135 |
| Aug 18, 2026 | 5.40 | 5.58 | 5.31 | 5.39 | 5.39 | -2.88% | 1,787,462 |
| Aug 17, 2026 | 5.74 | 5.91 | 5.46 | 5.55 | 5.55 | -3.65% | 1,835,152 |
| Aug 14, 2026 | 5.47 | 5.76 | 5.39 | 5.76 | 5.76 | 4.16% | 1,582,735 |
| Aug 13, 2026 | 4.67 | 5.60 | 4.65 | 5.53 | 5.53 | 10.82% | 3,422,257 |
| Aug 12, 2026 | 5.06 | 5.10 | 4.79 | 4.99 | 4.99 | 0.60% | 1,686,414 |
| Aug 11, 2026 | 5.06 | 5.13 | 4.95 | 4.96 | 4.96 | -1.39% | 865,691 |
| Aug 10, 2026 | 5.03 | 5.08 | 4.89 | 5.03 | 5.03 | -0.59% | 1,501,810 |
| Aug 7, 2026 | 5.04 | 5.10 | 4.90 | 5.06 | 5.06 | 1.40% | 1,797,655 |
| Aug 6, 2026 | 4.92 | 5.11 | 4.86 | 4.99 | 4.99 | -0.20% | 565,882 |
| Aug 5, 2026 | 4.95 | 5.08 | 4.89 | 5.00 | 5.00 | 0.40% | 914,980 |
| Aug 4, 2026 | 5.05 | 5.25 | 4.90 | 4.98 | 4.98 | -1.58% | 1,823,107 |
| Aug 3, 2026 | 4.87 | 5.17 | 4.85 | 5.06 | 5.06 | 4.12% | 781,444 |