Bitgo Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	5.34	5.35	4.67	4.71	4.71	-14.67%	2,881,656
Jun 4, 2026	5.53	5.74	5.35	5.52	5.52	-1.60%	1,443,294
Jun 3, 2026	5.80	5.80	5.51	5.61	5.61	-3.77%	1,352,204
Jun 2, 2026	5.87	6.07	5.77	5.83	5.83	-3.00%	1,370,251
Jun 1, 2026	5.92	6.29	5.81	6.01	6.01	-	1,420,718
May 29, 2026	6.05	6.32	5.80	6.01	6.01	-0.66%	2,368,059
May 28, 2026	6.03	6.23	5.62	6.05	6.05	-2.42%	2,892,389
May 27, 2026	6.09	6.24	5.42	6.20	6.20	3.85%	5,253,494
May 26, 2026	7.54	7.60	5.90	5.97	5.97	-13.85%	6,776,726
May 22, 2026	7.82	7.83	6.86	6.93	6.93	-10.70%	3,411,349
May 21, 2026	7.99	8.00	7.52	7.76	7.76	-4.43%	1,915,921
May 20, 2026	8.20	8.33	7.82	8.12	8.12	-0.85%	972,374
May 19, 2026	8.25	8.43	8.05	8.19	8.19	-1.68%	671,343
May 18, 2026	9.07	9.07	8.00	8.33	8.33	-6.30%	1,713,382
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