Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.13	2.14	2.01	2.07	2.07	-2.82%	87,279
Jun 15, 2026	1.97	2.20	1.97	2.13	2.13	5.45%	109,570
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
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