Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.71	3.13	2.50	2.84	2.84	2.16%	110,585
Feb 3, 2026	2.78	2.89	2.50	2.78	2.78	-	133,653
Feb 2, 2026	3.78	3.86	2.58	2.78	2.78	-31.19%	266,300
Jan 30, 2026	4.03	4.66	3.70	4.04	4.04	1.00%	295,266
Jan 29, 2026	3.94	4.42	3.65	4.00	4.00	-	218,940
Jan 28, 2026	3.93	4.22	3.93	4.00	4.00	2.83%	61,841
Jan 27, 2026	4.05	4.19	3.50	3.89	3.89	-3.71%	95,767
Jan 26, 2026	4.26	4.36	3.89	4.04	4.04	-8.18%	74,658
Jan 23, 2026	4.59	4.78	4.40	4.40	4.40	-4.97%	61,737
Jan 22, 2026	5.00	5.19	4.62	4.63	4.63	-3.74%	96,317
Jan 21, 2026	5.06	5.96	4.52	4.81	4.81	-4.94%	179,978
Jan 20, 2026	5.12	5.42	3.39	5.06	5.06	-8.53%	353,184
Jan 16, 2026	6.18	6.43	4.93	5.53	5.53	-19.83%	218,660
Jan 15, 2026	11.88	11.88	6.31	6.90	6.90	-41.24%	351,419
Jan 14, 2026	11.40	12.12	11.35	11.74	11.74	2.84%	40,360
Jan 13, 2026	10.91	11.86	10.81	11.42	11.42	5.31%	41,563
Jan 12, 2026	11.14	11.25	10.81	10.84	10.84	0.33%	15,683
Jan 9, 2026	10.92	11.53	10.81	10.81	10.81	-3.69%	18,003
Jan 8, 2026	11.65	11.65	10.96	11.22	11.22	-3.81%	18,087
Jan 7, 2026	11.49	11.82	11.40	11.66	11.66	0.78%	17,345
Jan 6, 2026	12.42	12.56	10.98	11.57	11.57	-6.81%	32,496
Jan 5, 2026	12.00	12.73	11.40	12.42	12.42	11.71%	74,216
Jan 2, 2026	9.78	11.38	9.78	11.12	11.12	7.73%	46,674
Dec 31, 2025	10.47	11.13	9.61	10.32	10.32	-3.59%	40,246
Dec 30, 2025	10.62	11.25	10.46	10.70	10.70	1.88%	29,878
Dec 29, 2025	10.80	12.49	10.44	10.51	10.51	-1.74%	57,093
Dec 26, 2025	11.01	11.25	10.42	10.69	10.69	-2.30%	21,038
Dec 24, 2025	11.40	11.91	10.87	10.94	10.94	-6.46%	20,879
Dec 23, 2025	12.85	12.85	11.49	11.70	11.70	-7.14%	18,080
Dec 22, 2025	13.00	13.49	12.59	12.60	12.60	-3.09%	15,541
Dec 19, 2025	12.91	13.50	12.82	13.00	13.00	2.07%	10,914
Dec 18, 2025	12.42	13.79	12.42	12.74	12.74	1.38%	25,855
Dec 17, 2025	12.60	13.47	12.50	12.56	12.56	-2.15%	15,793
Dec 16, 2025	12.00	13.19	12.00	12.84	12.84	0.23%	14,752
Dec 15, 2025	14.54	15.00	12.76	12.81	12.81	-13.91%	23,931
Dec 12, 2025	15.11	16.07	14.55	14.88	14.88	-5.56%	21,574
Dec 11, 2025	15.97	16.08	15.34	15.76	15.76	-1.32%	6,182
Dec 10, 2025	16.20	16.20	15.34	15.97	15.97	-1.48%	13,139
Dec 9, 2025	15.10	16.48	15.09	16.21	16.21	0.82%	16,630
Dec 8, 2025	16.50	16.50	15.09	16.07	16.07	-0.74%	16,178
Dec 5, 2025	16.20	16.54	15.91	16.19	16.19	-3.54%	6,978
Dec 4, 2025	15.65	16.79	15.65	16.79	16.79	5.47%	15,381
Dec 3, 2025	15.71	16.50	15.59	15.92	15.92	1.30%	17,681
Dec 2, 2025	15.36	16.36	15.36	15.71	15.71	2.30%	26,087
Dec 1, 2025	15.00	16.05	15.00	15.36	15.36	-6.06%	18,132
Nov 28, 2025	16.55	16.62	16.18	16.35	16.35	3.61%	14,315
Nov 26, 2025	14.70	16.12	14.70	15.78	15.78	6.01%	26,567
Nov 25, 2025	15.00	15.00	14.16	14.89	14.89	-3.46%	14,723
Nov 24, 2025	15.36	15.54	14.77	15.42	15.42	8.26%	24,027
Nov 21, 2025	13.40	14.83	12.00	14.24	14.24	4.03%	31,191