Bitgo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	9.87	9.93	8.71	8.89	8.89	-9.84%	3,201,667
May 14, 2026	10.70	10.86	9.68	9.86	9.86	-17.21%	1,806,646
May 13, 2026	11.92	12.15	11.28	11.91	11.91	0.17%	472,175
May 12, 2026	12.68	12.68	11.54	11.89	11.89	-8.33%	400,971
May 11, 2026	12.48	12.99	12.00	12.97	12.97	3.18%	567,149
May 8, 2026	11.32	12.59	11.04	12.57	12.57	11.14%	676,494
May 7, 2026	11.81	11.86	11.19	11.31	11.31	-4.72%	359,412
May 6, 2026	11.76	11.88	11.32	11.87	11.87	0.59%	577,384
May 5, 2026	11.71	12.39	11.63	11.80	11.80	2.61%	776,424
May 4, 2026	10.69	11.75	10.69	11.50	11.50	10.26%	759,181
May 1, 2026	10.10	10.50	10.04	10.43	10.43	3.37%	361,774
Apr 30, 2026	9.94	10.19	9.80	10.09	10.09	4.02%	206,842
Apr 29, 2026	10.00	10.14	9.62	9.70	9.70	-3.00%	340,410
Apr 28, 2026	10.23	10.28	9.86	10.00	10.00	-2.63%	378,876
Apr 27, 2026	10.58	11.00	10.24	10.27	10.27	-3.93%	456,953
Apr 24, 2026	11.20	11.39	10.59	10.69	10.69	-4.38%	465,064
Apr 23, 2026	11.55	11.70	11.04	11.18	11.18	-4.36%	362,985
Apr 22, 2026	11.50	11.98	11.40	11.69	11.69	7.05%	600,850
Apr 21, 2026	11.33	11.59	10.85	10.92	10.92	-3.53%	577,522
Apr 20, 2026	10.98	11.50	10.82	11.32	11.32	1.25%	588,135
Apr 17, 2026	10.61	11.20	10.55	11.18	11.18	8.44%	773,881
Apr 16, 2026	10.51	10.63	10.01	10.31	10.31	-1.34%	489,367
Apr 15, 2026	10.37	10.50	10.11	10.45	10.45	1.75%	652,071
Apr 14, 2026	9.90	10.70	9.89	10.27	10.27	5.12%	808,606
Apr 13, 2026	8.40	9.90	8.40	9.77	9.77	14.40%	732,047
Apr 10, 2026	8.46	8.73	8.37	8.54	8.54	2.52%	270,763
Apr 9, 2026	8.30	8.50	8.17	8.33	8.33	-1.54%	247,576
Apr 8, 2026	8.72	8.96	8.36	8.46	8.46	5.62%	299,993
Apr 7, 2026	8.27	8.60	7.86	8.01	8.01	-4.76%	351,896
Apr 6, 2026	8.46	8.87	8.35	8.41	8.41	-1.06%	394,396
Apr 2, 2026	8.00	8.82	8.00	8.50	8.50	1.31%	396,709
Apr 1, 2026	8.50	9.01	8.36	8.39	8.39	1.94%	503,830
Mar 31, 2026	7.48	8.40	7.41	8.23	8.23	9.88%	608,123
Mar 30, 2026	8.01	8.01	7.25	7.49	7.49	-2.35%	897,506
Mar 27, 2026	8.70	8.82	7.60	7.67	7.67	-15.71%	1,297,178
Mar 26, 2026	9.76	9.80	9.02	9.10	9.10	-8.17%	883,851
Mar 25, 2026	10.03	10.24	9.85	9.91	9.91	2.16%	483,749
Mar 24, 2026	9.85	10.19	9.70	9.70	9.70	-1.22%	518,891
Mar 23, 2026	9.74	10.00	9.54	9.82	9.82	1.66%	511,660
Mar 20, 2026	9.84	9.89	9.41	9.66	9.66	-3.88%	1,568,224
Mar 19, 2026	9.99	10.14	9.51	10.05	10.05	-0.30%	340,899
Mar 18, 2026	10.61	10.61	9.97	10.08	10.08	-5.97%	533,576
Mar 17, 2026	10.46	11.04	10.46	10.72	10.72	2.00%	382,858
Mar 16, 2026	10.82	10.84	10.44	10.51	10.51	-0.47%	493,675
Mar 13, 2026	10.81	11.38	10.48	10.56	10.56	-1.31%	642,075
Mar 12, 2026	11.30	11.38	10.59	10.70	10.70	-6.22%	947,571
Mar 11, 2026	12.00	12.36	11.41	11.41	11.41	-5.07%	516,770
Mar 10, 2026	11.05	12.24	10.70	12.02	12.02	10.38%	804,689
Mar 9, 2026	10.55	10.93	10.36	10.89	10.89	1.68%	348,450
Mar 6, 2026	10.97	11.06	10.68	10.71	10.71	-4.37%	274,385