Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.49	2.74	2.46	2.70	2.70	8.00%	48,959
Mar 16, 2026	2.62	2.65	2.47	2.50	2.50	-2.04%	63,344
Mar 13, 2026	2.88	2.93	2.55	2.55	2.55	-4.78%	89,426
Mar 12, 2026	2.69	2.78	2.59	2.68	2.68	-2.19%	29,946
Mar 11, 2026	2.73	2.86	2.50	2.74	2.74	1.11%	45,209
Mar 10, 2026	2.99	3.00	2.39	2.71	2.71	-9.06%	73,093
Mar 9, 2026	2.45	3.00	2.42	2.98	2.98	17.79%	75,741
Mar 6, 2026	2.45	2.81	2.37	2.53	2.53	3.27%	76,540
Mar 5, 2026	3.15	3.40	2.44	2.45	2.45	-21.47%	162,955
Mar 4, 2026	2.53	3.20	2.40	3.12	3.12	36.84%	456,112
Mar 3, 2026	2.40	2.40	2.27	2.28	2.28	-8.06%	21,951
Mar 2, 2026	2.37	2.64	2.14	2.48	2.48	-1.98%	39,523
Feb 27, 2026	2.57	2.60	2.45	2.53	2.53	-4.89%	23,993
Feb 26, 2026	2.69	2.69	2.58	2.66	2.66	0.95%	10,709
Feb 25, 2026	2.79	2.81	2.56	2.64	2.64	3.74%	47,376
Feb 24, 2026	2.52	2.68	2.46	2.54	2.54	1.20%	19,329
Feb 23, 2026	2.63	2.70	2.38	2.51	2.51	-7.72%	29,937
Feb 20, 2026	2.74	2.87	2.67	2.72	2.72	-0.73%	61,252
Feb 19, 2026	2.76	2.97	2.70	2.74	2.74	-1.79%	58,456
Feb 18, 2026	2.70	2.81	2.59	2.79	2.79	2.20%	24,318
Feb 17, 2026	2.78	2.83	2.61	2.73	2.73	-4.21%	22,700
Feb 13, 2026	2.82	2.85	2.73	2.85	2.85	4.01%	29,680
Feb 12, 2026	2.93	2.97	2.49	2.74	2.74	-5.84%	94,593
Feb 11, 2026	3.05	3.05	2.82	2.91	2.91	-	76,558
Feb 10, 2026	2.91	3.19	2.85	2.91	2.91	-	93,093
Feb 9, 2026	2.83	3.31	2.68	2.91	2.91	3.93%	192,711
Feb 6, 2026	2.80	3.10	2.72	2.80	2.80	5.66%	175,518
Feb 5, 2026	2.76	2.80	2.56	2.65	2.65	-6.69%	50,213
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