Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.26	0.28	0.26	0.28	0.28	5.47%	895,960
Dec 3, 2025	0.26	0.28	0.26	0.27	0.27	1.30%	1,010,387
Dec 2, 2025	0.26	0.27	0.26	0.26	0.26	2.30%	1,565,234
Dec 1, 2025	0.25	0.27	0.25	0.26	0.26	-6.06%	1,077,565
Nov 28, 2025	0.28	0.28	0.27	0.27	0.27	3.61%	839,609
Nov 26, 2025	0.25	0.27	0.25	0.26	0.26	6.01%	1,567,938
Nov 25, 2025	0.25	0.25	0.24	0.25	0.25	-3.46%	874,385
Nov 24, 2025	0.26	0.26	0.25	0.26	0.26	8.26%	1,413,734
Nov 21, 2025	0.22	0.25	0.20	0.24	0.24	4.03%	1,809,397
Nov 20, 2025	0.27	0.27	0.22	0.23	0.23	-9.30%	1,599,174
Nov 19, 2025	0.27	0.27	0.25	0.25	0.25	-7.40%	828,856
Nov 18, 2025	0.24	0.28	0.24	0.27	0.27	8.68%	911,359
Nov 17, 2025	0.27	0.28	0.25	0.25	0.25	-8.99%	1,791,406
Nov 14, 2025	0.27	0.29	0.25	0.27	0.27	-2.66%	1,361,527
Nov 13, 2025	0.30	0.31	0.27	0.28	0.28	-6.90%	2,144,464
Nov 12, 2025	0.31	0.32	0.30	0.30	0.30	0.87%	1,357,907
Nov 11, 2025	0.29	0.30	0.29	0.30	0.30	0.17%	789,737
Nov 10, 2025	0.31	0.32	0.29	0.30	0.30	-4.00%	1,351,926
Nov 7, 2025	0.28	0.33	0.27	0.31	0.31	6.62%	3,037,396
Nov 6, 2025	0.31	0.32	0.29	0.29	0.29	-8.95%	1,824,724
Nov 5, 2025	0.30	0.33	0.28	0.32	0.32	9.90%	2,254,180
Nov 4, 2025	0.32	0.32	0.29	0.29	0.29	-11.67%	2,992,169
Nov 3, 2025	0.36	0.36	0.33	0.33	0.33	-6.64%	1,983,832
Oct 31, 2025	0.35	0.37	0.34	0.36	0.36	6.96%	2,458,985
Oct 30, 2025	0.37	0.37	0.33	0.33	0.33	-9.93%	2,874,231
Oct 29, 2025	0.38	0.38	0.36	0.37	0.37	-2.69%	2,258,959
Oct 28, 2025	0.39	0.40	0.38	0.38	0.38	-3.98%	2,907,078
Oct 27, 2025	0.41	0.42	0.39	0.39	0.39	-4.41%	3,192,919
Oct 24, 2025	0.41	0.42	0.39	0.41	0.41	1.93%	3,322,262
Oct 23, 2025	0.38	0.41	0.37	0.41	0.41	10.41%	2,424,258
Oct 22, 2025	0.40	0.40	0.35	0.37	0.37	-7.37%	3,761,379
Oct 21, 2025	0.40	0.41	0.39	0.40	0.40	-4.09%	2,111,726
Oct 20, 2025	0.41	0.42	0.39	0.41	0.41	9.52%	2,794,443
Oct 17, 2025	0.38	0.39	0.37	0.38	0.38	-3.33%	2,721,956
Oct 16, 2025	0.41	0.42	0.39	0.39	0.39	-6.18%	3,647,476
Oct 15, 2025	0.43	0.44	0.40	0.42	0.42	-3.30%	3,328,996
Oct 14, 2025	0.40	0.43	0.40	0.43	0.43	-3.07%	3,549,652
Oct 13, 2025	0.42	0.45	0.42	0.44	0.44	7.65%	3,659,662
Oct 10, 2025	0.50	0.50	0.40	0.41	0.41	-14.08%	7,175,313
Oct 9, 2025	0.52	0.52	0.46	0.48	0.48	-7.07%	4,499,799
Oct 8, 2025	0.46	0.53	0.45	0.52	0.52	14.41%	8,707,660
Oct 7, 2025	0.53	0.53	0.44	0.45	0.45	-9.80%	7,326,824
Oct 6, 2025	0.51	0.56	0.48	0.50	0.50	8.41%	13,330,013
Oct 3, 2025	0.48	0.51	0.41	0.46	0.46	-5.30%	10,912,997
Oct 2, 2025	0.40	0.49	0.40	0.49	0.49	23.04%	15,156,674
Oct 1, 2025	0.39	0.41	0.38	0.40	0.40	3.40%	5,118,971
Sep 30, 2025	0.40	0.40	0.38	0.38	0.38	-3.14%	3,410,595
Sep 29, 2025	0.39	0.41	0.39	0.40	0.40	2.65%	3,977,886
Sep 26, 2025	0.38	0.39	0.35	0.39	0.39	3.22%	2,934,493
Sep 25, 2025	0.39	0.39	0.36	0.37	0.37	-6.68%	2,894,298