Bit Origin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.83	0.83	0.81	0.81	0.81	-2.71%	57,651
Jul 24, 2026	0.87	0.87	0.79	0.83	0.83	-4.77%	96,709
Jul 23, 2026	0.89	0.91	0.83	0.87	0.87	-4.40%	103,327
Jul 22, 2026	0.91	0.95	0.88	0.91	0.91	-3.46%	98,818
Jul 21, 2026	0.88	0.95	0.88	0.94	0.94	3.54%	89,904
Jul 20, 2026	0.90	0.92	0.88	0.91	0.91	-1.67%	52,621
Jul 17, 2026	0.88	0.93	0.80	0.93	0.93	0.64%	96,464
Jul 16, 2026	0.97	0.97	0.88	0.92	0.92	-3.30%	44,142
Jul 15, 2026	0.90	1.00	0.90	0.95	0.95	2.01%	88,755
Jul 14, 2026	0.92	0.94	0.87	0.93	0.93	-4.05%	188,018
Jul 13, 2026	1.00	1.04	0.96	0.97	0.97	-10.87%	282,019
Jul 10, 2026	1.12	1.13	1.06	1.09	1.09	-5.22%	180,971
Jul 9, 2026	1.08	1.18	1.05	1.15	1.15	3.60%	246,408
Jul 8, 2026	1.04	1.12	1.04	1.11	1.11	-2.63%	183,740
Jul 7, 2026	1.03	1.16	1.02	1.14	1.14	-1.72%	400,365
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