Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.79	0.84	0.79	0.82	0.82	-0.01%	35,521
Aug 14, 2026	0.84	0.84	0.80	0.82	0.82	-2.03%	20,316
Aug 13, 2026	0.81	0.87	0.80	0.84	0.84	0.16%	81,759
Aug 12, 2026	0.86	0.87	0.82	0.84	0.84	-2.71%	17,574
Aug 11, 2026	0.83	0.88	0.82	0.86	0.86	2.35%	60,645
Aug 10, 2026	0.82	0.85	0.78	0.84	0.84	2.35%	31,817
Aug 7, 2026	0.76	0.84	0.76	0.82	0.82	2.53%	53,706
Aug 6, 2026	0.79	0.80	0.75	0.80	0.80	0.72%	46,042
Aug 5, 2026	0.78	0.82	0.75	0.79	0.79	0.84%	324,916
Aug 4, 2026	0.79	0.79	0.76	0.79	0.79	-0.82%	56,265
Aug 3, 2026	0.69	0.81	0.67	0.79	0.79	12.40%	255,124
Jul 31, 2026	0.90	0.94	0.62	0.71	0.71	-13.13%	7,293,516
Jul 30, 2026	0.81	0.83	0.77	0.81	0.81	-0.23%	57,142
Jul 29, 2026	0.83	0.87	0.80	0.82	0.82	-2.96%	53,876
Jul 28, 2026	0.81	0.85	0.80	0.84	0.84	4.27%	47,643
Jul 27, 2026	0.83	0.83	0.81	0.81	0.81	-2.71%	58,659
Jul 24, 2026	0.87	0.87	0.79	0.83	0.83	-4.77%	98,545
Jul 23, 2026	0.89	0.91	0.83	0.87	0.87	-4.40%	103,422
Jul 22, 2026	0.91	0.95	0.88	0.91	0.91	-3.46%	100,149
Jul 21, 2026	0.88	0.95	0.88	0.94	0.94	3.54%	116,764
Jul 20, 2026	0.90	0.92	0.88	0.91	0.91	-1.67%	53,053
Jul 17, 2026	0.88	0.93	0.80	0.93	0.93	0.64%	97,225
Jul 16, 2026	0.97	0.97	0.88	0.92	0.92	-3.30%	51,154
Jul 15, 2026	0.90	1.00	0.90	0.95	0.95	2.01%	89,955
Jul 14, 2026	0.92	0.94	0.87	0.93	0.93	-4.05%	193,905
Jul 13, 2026	1.00	1.04	0.96	0.97	0.97	-10.87%	294,679
Jul 10, 2026	1.12	1.13	1.06	1.09	1.09	-5.22%	188,360
Jul 9, 2026	1.08	1.18	1.05	1.15	1.15	3.60%	255,759
Jul 8, 2026	1.04	1.12	1.04	1.11	1.11	-2.63%	190,626
Jul 7, 2026	1.03	1.16	1.02	1.14	1.14	-1.72%	411,898
Jul 6, 2026	1.15	1.17	1.10	1.16	1.16	-9.38%	620,068
Jul 2, 2026	1.24	1.29	1.17	1.28	1.28	3.23%	1,968,387
Jul 1, 2026	1.38	1.53	1.22	1.24	1.24	-0.80%	13,838,647
Jun 30, 2026	1.17	1.36	1.13	1.25	1.25	1.63%	11,093,904
Jun 29, 2026	1.78	1.78	1.14	1.23	1.23	-24.54%	21,189,817
Jun 26, 2026	1.69	1.73	1.63	1.63	1.63	-2.98%	35,659
Jun 25, 2026	1.79	1.81	1.65	1.68	1.68	-5.08%	66,724
Jun 24, 2026	1.87	1.96	1.77	1.77	1.77	-6.84%	64,235
Jun 23, 2026	1.87	1.98	1.82	1.90	1.90	-3.06%	55,463
Jun 22, 2026	1.90	2.05	1.90	1.96	1.96	3.16%	81,193
Jun 18, 2026	1.93	1.98	1.87	1.90	1.90	-	66,782
Jun 17, 2026	2.03	2.08	1.89	1.90	1.90	-8.21%	60,382
Jun 16, 2026	2.13	2.14	2.01	2.07	2.07	-2.82%	88,526
Jun 15, 2026	1.97	2.20	1.97	2.13	2.13	5.45%	110,083
Jun 12, 2026	1.84	2.09	1.84	2.02	2.02	8.02%	258,345
Jun 11, 2026	1.73	1.88	1.69	1.87	1.87	5.06%	78,536
Jun 10, 2026	1.65	1.81	1.65	1.78	1.78	5.33%	106,356
Jun 9, 2026	1.83	1.99	1.66	1.69	1.69	-0.59%	1,822,338
Jun 8, 2026	1.64	1.74	1.57	1.70	1.70	4.29%	124,016
Jun 5, 2026	1.77	1.77	1.60	1.63	1.63	-10.44%	230,340