Bit Origin Limited - BTOG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.42	0.49	0.49	0.5	0.41	10.29M
August 21, 2025	0.43	0.42	0.42	0.45	0.41	3.39M
August 20, 2025	0.41	0.44	0.44	0.46	0.4	5.97M
August 19, 2025	0.45	0.41	0.41	0.45	0.4	5.89M
August 18, 2025	0.49	0.45	0.45	0.51	0.45	7.48M
August 15, 2025	0.52	0.51	0.51	0.53	0.5	5.24M
August 14, 2025	0.48	0.51	0.51	0.55	0.47	11.44M
August 13, 2025	0.54	0.55	0.55	0.64	0.52	43.36M
August 12, 2025	0.5	0.49	0.49	0.51	0.46	9.81M
August 11, 2025	0.49	0.49	0.49	0.54	0.44	21.23M
August 08, 2025	0.48	0.49	0.49	0.55	0.45	47.06M
August 07, 2025	0.39	0.43	0.43	0.52	0.39	134.07M
August 06, 2025	0.31	0.33	0.33	0.35	0.31	9.48M
August 05, 2025	0.36	0.33	0.33	0.36	0.32	6.64M
August 04, 2025	0.35	0.35	0.35	0.38	0.34	6.23M
August 01, 2025	0.39	0.34	0.34	0.39	0.33	8.31M
July 31, 2025	0.42	0.39	0.39	0.42	0.39	5.17M
July 30, 2025	0.39	0.4	0.4	0.45	0.36	9.4M
July 29, 2025	0.45	0.42	0.42	0.46	0.38	11.77M
July 28, 2025	0.53	0.47	0.47	0.58	0.46	11.01M
July 25, 2025	0.51	0.52	0.52	0.52	0.44	18.24M
July 24, 2025	0.58	0.52	0.52	0.61	0.51	17.27M
July 23, 2025	0.64	0.56	0.56	0.65	0.52	22.28M
July 22, 2025	0.71	0.68	0.68	0.76	0.57	29.38M
July 21, 2025	0.92	0.72	0.72	0.93	0.71	85.18M
July 18, 2025	0.81	0.78	0.78	1.01	0.71	362.58M
July 17, 2025	0.42	0.63	0.63	0.69	0.37	455.33M
July 16, 2025	0.34	0.33	0.33	0.36	0.32	11.84M
July 15, 2025	0.32	0.34	0.34	0.39	0.32	14.1M
July 14, 2025	0.43	0.35	0.35	0.47	0.35	38.59M
July 11, 2025	0.43	0.44	0.44	0.45	0.32	208.66M
July 10, 2025	0.2	0.29	0.29	0.37	0.19	235.38M
July 09, 2025	0.21	0.19	0.19	0.22	0.19	18.61M
July 08, 2025	0.24	0.22	0.22	0.27	0.21	35.66M
July 07, 2025	0.2	0.26	0.26	0.26	0.19	270.88M
July 03, 2025	0.19	0.17	0.17	0.21	0.16	63.88M
July 02, 2025	0.16	0.17	0.17	0.17	0.15	2.43M
July 01, 2025	0.16	0.16	0.16	0.16	0.14	1.47M
June 30, 2025	0.16	0.16	0.16	0.16	0.15	1.69M
June 27, 2025	0.17	0.16	0.16	0.17	0.16	1.2M
June 26, 2025	0.16	0.16	0.16	0.18	0.16	1.36M
June 25, 2025	0.18	0.17	0.17	0.18	0.17	1.52M
June 24, 2025	0.17	0.17	0.17	0.17	0.17	1.08M
June 23, 2025	0.17	0.16	0.16	0.17	0.16	1.64M
June 20, 2025	0.17	0.17	0.17	0.18	0.17	3.13M
June 18, 2025	0.16	0.17	0.17	0.17	0.16	1.81M
June 17, 2025	0.17	0.16	0.16	0.17	0.16	3.15M
June 16, 2025	0.17	0.17	0.17	0.17	0.16	2.39M
June 13, 2025	0.17	0.17	0.17	0.18	0.16	5.07M
June 12, 2025	0.17	0.17	0.17	0.17	0.16	4.35M
June 11, 2025	0.16	0.16	0.16	0.17	0.15	7.16M
June 10, 2025	0.16	0.15	0.15	0.16	0.15	1.66M
June 09, 2025	0.16	0.15	0.15	0.16	0.15	2.54M
June 06, 2025	0.14	0.15	0.15	0.15	0.14	2.13M
June 05, 2025	0.16	0.15	0.15	0.16	0.14	4.02M
June 04, 2025	0.16	0.16	0.16	0.17	0.16	1.72M
June 03, 2025	0.16	0.16	0.16	0.16	0.15	3.11M
June 02, 2025	0.17	0.15	0.15	0.17	0.14	4.96M
May 30, 2025	0.16	0.17	0.17	0.18	0.16	13.45M
May 29, 2025	0.16	0.16	0.16	0.17	0.16	4.39M

Bit Origin Limited (BTOG) NASDAQ