Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.96	2.10	1.96	2.10	2.10	5.00%	103,102
Apr 27, 2026	1.99	2.07	1.93	2.00	2.00	-0.50%	99,840
Apr 24, 2026	1.97	2.07	1.89	2.01	2.01	-	123,726
Apr 23, 2026	2.06	2.08	1.75	2.01	2.01	-5.63%	408,238
Apr 22, 2026	2.12	2.30	2.07	2.13	2.13	1.43%	309,269
Apr 21, 2026	2.12	2.25	2.10	2.10	2.10	-2.33%	171,716
Apr 20, 2026	2.22	2.33	2.14	2.15	2.15	-9.66%	336,250
Apr 17, 2026	2.57	2.58	2.22	2.38	2.38	-8.46%	780,371
Apr 16, 2026	3.87	5.35	2.23	2.60	2.60	-5.97%	30,224,756
Apr 15, 2026	3.06	3.11	2.62	2.77	2.77	-9.64%	65,163
Apr 14, 2026	2.98	3.10	2.84	3.06	3.06	5.88%	49,945
Apr 13, 2026	2.59	3.02	2.59	2.89	2.89	14.23%	67,654
Apr 10, 2026	2.52	2.59	2.42	2.53	2.53	4.55%	68,562
Apr 9, 2026	2.45	2.52	2.36	2.42	2.42	1.26%	10,470
Apr 8, 2026	2.49	2.58	2.33	2.39	2.39	2.14%	24,903
Apr 7, 2026	2.32	2.39	2.30	2.34	2.34	-0.85%	12,162
Apr 6, 2026	2.34	2.59	2.32	2.36	2.36	3.51%	23,388
Apr 2, 2026	2.16	2.32	2.16	2.28	2.28	1.79%	6,839
Apr 1, 2026	2.25	2.39	2.21	2.24	2.24	-	13,341
Mar 31, 2026	2.12	2.33	2.10	2.24	2.24	5.66%	16,262
Mar 30, 2026	2.27	2.28	2.12	2.12	2.12	-4.07%	13,940
Mar 27, 2026	2.35	2.35	2.20	2.21	2.21	-7.92%	30,819
Mar 26, 2026	2.45	2.60	2.32	2.40	2.40	-3.23%	35,419
Mar 25, 2026	2.44	2.69	2.44	2.48	2.48	2.48%	39,925
Mar 24, 2026	2.55	2.60	2.34	2.42	2.42	2.11%	15,717
Mar 23, 2026	2.42	2.49	2.37	2.37	2.37	-	35,202
Mar 20, 2026	2.45	2.45	2.35	2.37	2.37	-3.66%	11,469
Mar 19, 2026	2.40	2.52	2.27	2.46	2.46	-	37,416
Mar 18, 2026	2.65	2.67	2.46	2.46	2.46	-8.89%	24,652
Mar 17, 2026	2.49	2.74	2.46	2.70	2.70	8.00%	50,071
Mar 16, 2026	2.62	2.65	2.47	2.50	2.50	-2.04%	65,654
Mar 13, 2026	2.88	2.93	2.55	2.55	2.55	-4.78%	89,602
Mar 12, 2026	2.69	2.78	2.59	2.68	2.68	-2.19%	30,016
Mar 11, 2026	2.73	2.86	2.50	2.74	2.74	1.11%	45,214
Mar 10, 2026	2.99	3.00	2.39	2.71	2.71	-9.06%	73,096
Mar 9, 2026	2.45	3.00	2.42	2.98	2.98	17.79%	77,178
Mar 6, 2026	2.45	2.81	2.37	2.53	2.53	3.27%	77,333
Mar 5, 2026	3.15	3.40	2.44	2.45	2.45	-21.47%	166,378
Mar 4, 2026	2.53	3.20	2.40	3.12	3.12	36.84%	473,882
Mar 3, 2026	2.40	2.40	2.27	2.28	2.28	-8.06%	24,143
Mar 2, 2026	2.37	2.64	2.14	2.48	2.48	-1.98%	39,566
Feb 27, 2026	2.57	2.60	2.45	2.53	2.53	-4.89%	25,850
Feb 26, 2026	2.69	2.69	2.58	2.66	2.66	0.95%	11,417
Feb 25, 2026	2.79	2.81	2.56	2.64	2.64	3.74%	50,242
Feb 24, 2026	2.52	2.68	2.46	2.54	2.54	1.20%	19,495
Feb 23, 2026	2.63	2.70	2.38	2.51	2.51	-7.72%	30,302
Feb 20, 2026	2.74	2.87	2.67	2.72	2.72	-0.73%	61,263
Feb 19, 2026	2.76	2.97	2.70	2.74	2.74	-1.79%	58,510
Feb 18, 2026	2.70	2.81	2.59	2.79	2.79	2.20%	24,319
Feb 17, 2026	2.78	2.83	2.61	2.73	2.73	-4.21%	22,700