Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	1.15	1.17	1.10	1.16	1.16	-9.38%	572,073
Jul 2, 2026	1.24	1.29	1.17	1.28	1.28	3.23%	1,850,385
Jul 1, 2026	1.38	1.53	1.22	1.24	1.24	-0.80%	13,493,477
Jun 30, 2026	1.17	1.36	1.13	1.25	1.25	1.63%	872,584
Jun 29, 2026	1.78	1.78	1.14	1.23	1.23	-24.54%	21,010,428
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
Jun 4, 2026	1.76	1.89	1.71	1.82	1.82	4.60%	52,140
Jun 3, 2026	1.80	1.83	1.69	1.74	1.74	-4.40%	26,282
Jun 2, 2026	1.71	1.90	1.70	1.82	1.82	6.43%	121,323
Jun 1, 2026	1.74	1.75	1.63	1.71	1.71	-3.39%	69,743
May 29, 2026	1.80	1.86	1.73	1.77	1.77	4.12%	232,190
May 28, 2026	1.70	1.73	1.65	1.70	1.70	0.59%	391,203
May 27, 2026	1.69	1.72	1.67	1.69	1.69	-1.17%	28,886
May 26, 2026	1.73	1.74	1.69	1.71	1.71	-	40,282
May 22, 2026	1.85	1.87	1.68	1.71	1.71	-3.12%	80,468
May 21, 2026	1.71	1.80	1.70	1.77	1.77	3.82%	27,942
May 20, 2026	1.63	1.78	1.63	1.70	1.70	3.03%	46,836
May 19, 2026	1.66	1.67	1.59	1.65	1.65	-	55,951
May 18, 2026	1.77	1.77	1.60	1.65	1.65	-8.84%	85,453
May 15, 2026	1.89	1.89	1.75	1.81	1.81	-3.72%	48,067
May 14, 2026	1.74	1.93	1.66	1.88	1.88	9.94%	258,746
May 13, 2026	1.71	1.76	1.68	1.71	1.71	-1.16%	34,802
May 12, 2026	1.79	1.79	1.64	1.73	1.73	-4.95%	89,040
May 11, 2026	1.90	1.90	1.76	1.82	1.82	-5.21%	61,912
May 8, 2026	2.06	2.06	1.82	1.92	1.92	-5.88%	130,795
May 7, 2026	2.09	2.11	2.03	2.04	2.04	-3.77%	32,458
May 6, 2026	2.14	2.20	2.04	2.12	2.12	-2.30%	52,246
May 5, 2026	2.19	2.22	2.14	2.17	2.17	-2.69%	42,603
May 4, 2026	2.17	2.29	2.13	2.23	2.23	0.45%	78,428
May 1, 2026	2.12	2.23	2.03	2.22	2.22	2.78%	60,988
Apr 30, 2026	2.04	2.17	1.98	2.16	2.16	-0.46%	52,174
Apr 29, 2026	2.05	2.18	2.01	2.17	2.17	3.33%	104,695
Apr 28, 2026	1.96	2.10	1.96	2.10	2.10	5.00%	103,535
Apr 27, 2026	1.99	2.07	1.93	2.00	2.00	-0.50%	99,940
Apr 24, 2026	1.97	2.07	1.89	2.01	2.01	-	125,414
Apr 23, 2026	2.06	2.08	1.75	2.01	2.01	-5.63%	408,238