Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.73	1.74	1.69	1.71	1.71	-	33,849
May 22, 2026	1.85	1.87	1.68	1.71	1.71	-3.12%	78,871
May 21, 2026	1.71	1.80	1.70	1.77	1.77	3.82%	27,624
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
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