Bitgo Holdings, Inc. (BTGO)
NYSE: BTGO · Real-Time Price · USD
5.12
+0.32 (6.67%)
At close: Jun 26, 2026, 4:00 PM EDT
5.10
-0.02 (-0.39%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Bitgo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.70 | 5.18 | 4.70 | 5.12 | 5.12 | 6.67% | 1,207,074 |
| Jun 25, 2026 | 5.22 | 5.24 | 4.80 | 4.80 | 4.80 | -4.76% | 1,765,365 |
| Jun 24, 2026 | 5.40 | 5.42 | 5.03 | 5.04 | 5.04 | -6.32% | 1,562,843 |
| Jun 23, 2026 | 5.70 | 5.96 | 5.31 | 5.38 | 5.38 | -10.18% | 1,638,394 |
| Jun 22, 2026 | 6.06 | 6.60 | 5.86 | 5.99 | 5.99 | 0.34% | 1,779,652 |
| Jun 18, 2026 | 6.11 | 6.25 | 5.73 | 5.97 | 5.97 | 1.02% | 2,274,625 |
| Jun 17, 2026 | 5.95 | 6.55 | 5.88 | 5.91 | 5.91 | 8.64% | 3,406,150 |
| Jun 16, 2026 | 5.58 | 5.80 | 5.38 | 5.44 | 5.44 | -2.68% | 1,021,785 |
| Jun 15, 2026 | 5.16 | 5.80 | 5.15 | 5.59 | 5.59 | 12.25% | 1,732,916 |
| Jun 12, 2026 | 5.48 | 5.48 | 4.87 | 4.98 | 4.98 | -8.46% | 2,235,528 |
| Jun 11, 2026 | 5.16 | 5.57 | 5.01 | 5.44 | 5.44 | 6.25% | 1,821,364 |
| Jun 10, 2026 | 5.27 | 5.60 | 5.10 | 5.12 | 5.12 | -3.58% | 1,009,420 |
| Jun 9, 2026 | 5.50 | 5.89 | 5.19 | 5.31 | 5.31 | -3.10% | 1,698,212 |
| Jun 8, 2026 | 5.04 | 5.65 | 4.84 | 5.48 | 5.48 | 16.35% | 2,423,138 |
| 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 |