Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.17%	3,647,476
Oct 15, 2025	0.43	0.44	0.40	0.42	0.42	-3.31%	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
Sep 24, 2025	0.41	0.41	0.39	0.40	0.40	1.01%	2,790,854
Sep 23, 2025	0.40	0.42	0.39	0.40	0.40	-5.70%	2,498,119
Sep 22, 2025	0.40	0.43	0.39	0.42	0.42	0.29%	3,313,515
Sep 19, 2025	0.44	0.46	0.40	0.42	0.42	-9.04%	6,002,258
Sep 18, 2025	0.42	0.46	0.40	0.46	0.46	18.83%	10,440,778
Sep 17, 2025	0.40	0.41	0.38	0.39	0.39	-3.23%	3,579,459
Sep 16, 2025	0.42	0.42	0.40	0.40	0.40	-4.12%	3,810,452
Sep 15, 2025	0.41	0.44	0.41	0.42	0.42	-4.09%	4,544,224
Sep 12, 2025	0.44	0.46	0.42	0.44	0.44	-2.36%	4,850,631
Sep 11, 2025	0.42	0.45	0.41	0.45	0.45	13.91%	8,729,353
Sep 10, 2025	0.40	0.42	0.39	0.39	0.39	1.74%	6,004,135
Sep 9, 2025	0.42	0.42	0.37	0.38	0.38	-7.68%	8,222,586
Sep 8, 2025	0.36	0.43	0.35	0.42	0.42	26.18%	19,474,911
Sep 5, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	8,877,044
Sep 4, 2025	0.34	0.34	0.32	0.32	0.32	-8.18%	3,608,369
Sep 3, 2025	0.37	0.37	0.34	0.35	0.35	-2.49%	3,274,452
Sep 2, 2025	0.39	0.39	0.33	0.36	0.36	-8.69%	8,144,448
Aug 29, 2025	0.43	0.44	0.38	0.39	0.39	-7.25%	5,118,483
Aug 28, 2025	0.43	0.44	0.41	0.42	0.42	0.12%	3,262,654
Aug 27, 2025	0.46	0.46	0.42	0.42	0.42	-8.57%	4,225,788
Aug 26, 2025	0.47	0.47	0.45	0.46	0.46	3.57%	3,431,042
Aug 25, 2025	0.47	0.49	0.43	0.45	0.45	-8.51%	7,119,003
Aug 22, 2025	0.42	0.50	0.41	0.49	0.49	16.95%	10,617,887
Aug 21, 2025	0.43	0.45	0.41	0.42	0.42	-6.45%	3,488,323
Aug 20, 2025	0.41	0.46	0.40	0.44	0.44	8.46%	5,968,865