Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bit Origin Ltd (BTOG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 1.72 1.74 1.72 1.765 346
20th May 2026 (Wed) 1.71 1.75 1.70 1.70 1,912
19th May 2026 (Tue) 1.63 1.66 1.59 1.65 1,136
18th May 2026 (Mon) 1.71 1.71 1.60 1.65 843
15th May 2026 (Fri) 1.81 1.81 1.77 1.81 1,763
14th May 2026 (Thu) 1.66 1.90 1.66 1.88 9,801
13th May 2026 (Wed) 1.73 1.73 1.70 1.71 1,051
12th May 2026 (Tue) 1.79 1.79 1.65 1.73 3,640
11th May 2026 (Mon) 1.83 1.83 1.80 1.82 4,227
8th May 2026 (Fri) 2.00 2.00 1.85 1.92 10,304
7th May 2026 (Thu) 2.07 2.07 2.04 2.04 2,227
6th May 2026 (Wed) 2.13 2.13 2.06 2.12 8,211
5th May 2026 (Tue) 2.19 2.19 2.14 2.17 2,310
4th May 2026 (Mon) 2.28 2.28 2.20 2.23 2,746
1st May 2026 (Fri) 2.17 2.23 2.07 2.22 11,516
30th Apr 2026 (Thu) 2.05 2.15 2.05 2.16 3,773
29th Apr 2026 (Wed) 2.06 2.18 2.06 2.17 20,502
28th Apr 2026 (Tue) 1.98 2.10 1.98 2.10 16,292
27th Apr 2026 (Mon) 2.03 2.06 1.94 2.00 11,129
24th Apr 2026 (Fri) 1.955 2.07 1.92 2.01 4,892
23rd Apr 2026 (Thu) 2.01 2.08 1.75 2.01 26,260
22nd Apr 2026 (Wed) 2.11 2.30 2.11 2.13 35,925
21st Apr 2026 (Tue) 2.13 2.23 2.12 2.10 3,987
20th Apr 2026 (Mon) 2.25 2.31 2.14 2.15 28,318
17th Apr 2026 (Fri) 2.44 2.50 2.23 2.38 52,297
16th Apr 2026 (Thu) 3.87 5.35 2.24 2.60 1,604,714
15th Apr 2026 (Wed) 2.94 2.94 2.68 2.765 3,892
14th Apr 2026 (Tue) 2.93 3.10 2.93 3.06 14,247
13th Apr 2026 (Mon) 2.67 2.98 2.67 2.89 7,239
10th Apr 2026 (Fri) 2.49 2.57 2.49 2.53 4,837
9th Apr 2026 (Thu) 2.36 2.36 2.36 2.42 288
8th Apr 2026 (Wed) 2.40 2.41 2.35 2.39 127
7th Apr 2026 (Tue) 2.34 2.34 2.34 2.34 321
6th Apr 2026 (Mon) 2.40 2.50 2.38 2.36 357
3rd Apr 2026 (Fri) 2.285 2.285 2.28 2.28 502
2nd Apr 2026 (Thu) 2.285 2.285 2.28 2.28 502
1st Apr 2026 (Wed) 2.27 2.39 2.23 2.24 556
31st Mar 2026 (Tue) 2.30 2.31 2.30 2.24 694
30th Mar 2026 (Mon) 2.23 2.23 2.145 2.12 3,496
27th Mar 2026 (Fri) 2.28 2.32 2.21 2.21 3,590
26th Mar 2026 (Thu) 2.45 2.45 2.32 2.40 1,276
25th Mar 2026 (Wed) 2.47 2.56 2.46 2.48 4,003
24th Mar 2026 (Tue) 2.38 2.54 2.34 2.42 1,191
23rd Mar 2026 (Mon) 2.45 2.45 2.37 2.37 1,095
FTSE 100 Latest
Value10,443.47
Change11.13